{"symbol":"EWC","url":"https://intraalpha.com/companies/EWC","capturedAt":"2026-10-15T20:35:03.889Z","state":"ready","quote":{"symbol":"EWC","last_price":60.33,"prev_close":59.26,"regular_close":60.33,"change":1.07,"change_pct":1.8056,"regular_change":1.07,"regular_change_pct":1.8056,"extended_change":0,"extended_change_pct":0,"bid":56.82,"ask":60.97,"bid_size":100,"ask_size":200,"volume":854799,"vwap":59.801041,"open":59.37,"high":60.34,"low":59.15,"close":60.33,"trade_count":8251,"last_trade_at":"2026-10-15T20:10:00.003052028Z","last_quote_at":"2026-10-15T20:22:31.05184269Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:00.030937075-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":7000000000,"net_expense_ratio":0.005,"portfolio_turnover":0.04,"dividend_yield":0.0123,"inception_date":"1996-03-12","leveraged":"NO","asset_class":null,"holdings_count":null},"bars":[{"c":57.7,"h":57.7,"l":57.7,"n":1,"o":57.7,"t":"2026-10-08T12:15:00Z","v":147,"vw":57.7},{"c":57.99,"h":58.005,"l":57.8,"n":205,"o":57.83,"t":"2026-10-08T13:30:00Z","v":24835,"vw":57.880013},{"c":57.96,"h":57.98,"l":57.94,"n":112,"o":57.98,"t":"2026-10-08T13:35:00Z","v":11527,"vw":57.957201},{"c":58.08,"h":58.08,"l":57.92,"n":186,"o":57.93,"t":"2026-10-08T13:40:00Z","v":20604,"vw":58.014903},{"c":58.16,"h":58.16,"l":58.085,"n":158,"o":58.09,"t":"2026-10-08T13:45:00Z","v":13846,"vw":58.109139},{"c":58.15,"h":58.2,"l":58.15,"n":169,"o":58.17,"t":"2026-10-08T13:50:00Z","v":13668,"vw":58.173299},{"c":58.17,"h":58.19,"l":58.16,"n":129,"o":58.17,"t":"2026-10-08T13:55:00Z","v":123626,"vw":58.180074},{"c":58.1,"h":58.16,"l":58.1,"n":207,"o":58.16,"t":"2026-10-08T14:00:00Z","v":17089,"vw":58.126128},{"c":58.135,"h":58.14,"l":58.095,"n":211,"o":58.105,"t":"2026-10-08T14:05:00Z","v":23165,"vw":58.128828},{"c":58.12,"h":58.16,"l":58.115,"n":196,"o":58.15,"t":"2026-10-08T14:10:00Z","v":12876,"vw":58.145682},{"c":58.18,"h":58.18,"l":58.12,"n":121,"o":58.12,"t":"2026-10-08T14:15:00Z","v":6107,"vw":58.153178},{"c":58.16,"h":58.22,"l":58.145,"n":184,"o":58.18,"t":"2026-10-08T14:20:00Z","v":17498,"vw":58.201538},{"c":58.21,"h":58.215,"l":58.13,"n":184,"o":58.15,"t":"2026-10-08T14:25:00Z","v":42881,"vw":58.152178},{"c":58.21,"h":58.21,"l":58.17,"n":189,"o":58.21,"t":"2026-10-08T14:30:00Z","v":23193,"vw":58.184274},{"c":58.15,"h":58.21,"l":58.15,"n":94,"o":58.21,"t":"2026-10-08T14:35:00Z","v":3273,"vw":58.171928},{"c":58.15,"h":58.15,"l":58.12,"n":94,"o":58.14,"t":"2026-10-08T14:40:00Z","v":10371,"vw":58.131376},{"c":58.12,"h":58.165,"l":58.12,"n":116,"o":58.145,"t":"2026-10-08T14:45:00Z","v":21085,"vw":58.15356},{"c":58.12,"h":58.15,"l":58.115,"n":169,"o":58.13,"t":"2026-10-08T14:50:00Z","v":26343,"vw":58.137473},{"c":58.09,"h":58.14,"l":58.08,"n":142,"o":58.12,"t":"2026-10-08T14:55:00Z","v":18483,"vw":58.113282},{"c":58.06,"h":58.08,"l":58.055,"n":92,"o":58.08,"t":"2026-10-08T15:00:00Z","v":10278,"vw":58.066604},{"c":58.06,"h":58.08,"l":58.035,"n":102,"o":58.065,"t":"2026-10-08T15:05:00Z","v":13298,"vw":58.060546},{"c":58.01,"h":58.06,"l":58.01,"n":70,"o":58.06,"t":"2026-10-08T15:10:00Z","v":5109,"vw":58.051948},{"c":57.989,"h":58.01,"l":57.9825,"n":53,"o":57.9825,"t":"2026-10-08T15:15:00Z","v":5996,"vw":57.998631},{"c":57.995,"h":58.01,"l":57.98,"n":81,"o":57.985,"t":"2026-10-08T15:20:00Z","v":10632,"vw":57.994607},{"c":58.01,"h":58.02,"l":57.995,"n":76,"o":58,"t":"2026-10-08T15:25:00Z","v":10338,"vw":58.007426},{"c":57.98,"h":58.01,"l":57.98,"n":55,"o":58,"t":"2026-10-08T15:30:00Z","v":6703,"vw":57.996253},{"c":57.96,"h":57.99,"l":57.96,"n":29,"o":57.98,"t":"2026-10-08T15:35:00Z","v":2287,"vw":57.970032},{"c":58.035,"h":58.035,"l":57.975,"n":93,"o":57.975,"t":"2026-10-08T15:40:00Z","v":9303,"vw":58.005323},{"c":57.99,"h":58.04,"l":57.99,"n":111,"o":58.04,"t":"2026-10-08T15:45:00Z","v":12839,"vw":58.023933},{"c":58,"h":58.01,"l":57.99,"n":43,"o":57.99,"t":"2026-10-08T15:50:00Z","v":3521,"vw":57.999539},{"c":57.98,"h":58,"l":57.97,"n":69,"o":58,"t":"2026-10-08T15:55:00Z","v":8845,"vw":57.978373},{"c":58.005,"h":58.005,"l":57.98,"n":70,"o":57.99,"t":"2026-10-08T16:00:00Z","v":6685,"vw":57.991248},{"c":58.06,"h":58.07,"l":58.005,"n":61,"o":58.01,"t":"2026-10-08T16:05:00Z","v":6074,"vw":58.031002},{"c":58.07,"h":58.075,"l":58.059,"n":105,"o":58.07,"t":"2026-10-08T16:10:00Z","v":6864,"vw":58.066356},{"c":58.145,"h":58.29,"l":58.08,"n":787,"o":58.08,"t":"2026-10-08T16:15:00Z","v":99276,"vw":58.14883},{"c":58.15,"h":58.16,"l":58.13,"n":54,"o":58.14,"t":"2026-10-08T16:20:00Z","v":3362,"vw":58.145356},{"c":58.11,"h":58.14,"l":58.11,"n":73,"o":58.14,"t":"2026-10-08T16:25:00Z","v":7112,"vw":58.122763},{"c":58.13,"h":58.13,"l":58.105,"n":54,"o":58.105,"t":"2026-10-08T16:30:00Z","v":4890,"vw":58.121478},{"c":58.105,"h":58.14,"l":58.085,"n":107,"o":58.14,"t":"2026-10-08T16:35:00Z","v":13197,"vw":58.114761},{"c":58.155,"h":58.185,"l":58.11,"n":188,"o":58.11,"t":"2026-10-08T16:40:00Z","v":24136,"vw":58.160215},{"c":58.16,"h":58.175,"l":58.13,"n":91,"o":58.15,"t":"2026-10-08T16:45:00Z","v":7768,"vw":58.147666},{"c":58.235,"h":58.235,"l":58.135,"n":212,"o":58.155,"t":"2026-10-08T16:50:00Z","v":14922,"vw":58.165495},{"c":58.255,"h":58.28,"l":58.23,"n":257,"o":58.24,"t":"2026-10-08T16:55:00Z","v":33715,"vw":58.250936},{"c":58.26,"h":58.285,"l":58.235,"n":145,"o":58.25,"t":"2026-10-08T17:00:00Z","v":16768,"vw":58.254062},{"c":58.315,"h":58.315,"l":58.26,"n":143,"o":58.26,"t":"2026-10-08T17:05:00Z","v":14860,"vw":58.287194},{"c":58.39,"h":58.39,"l":58.31,"n":326,"o":58.315,"t":"2026-10-08T17:10:00Z","v":69615,"vw":58.35049},{"c":58.43,"h":58.44,"l":58.37,"n":211,"o":58.37,"t":"2026-10-08T17:15:00Z","v":34327,"vw":58.403317},{"c":58.43,"h":58.44,"l":58.41,"n":109,"o":58.41,"t":"2026-10-08T17:20:00Z","v":8754,"vw":58.424931},{"c":58.4,"h":58.44,"l":58.365,"n":103,"o":58.43,"t":"2026-10-08T17:25:00Z","v":7118,"vw":58.393548},{"c":58.43,"h":58.44,"l":58.39,"n":45,"o":58.39,"t":"2026-10-08T17:30:00Z","v":2418,"vw":58.415548},{"c":58.38,"h":58.41,"l":58.38,"n":127,"o":58.4,"t":"2026-10-08T17:35:00Z","v":8059,"vw":58.392745},{"c":58.43,"h":58.44,"l":58.39,"n":140,"o":58.395,"t":"2026-10-08T17:40:00Z","v":13720,"vw":58.41295},{"c":58.38,"h":58.46,"l":58.38,"n":184,"o":58.44,"t":"2026-10-08T17:45:00Z","v":15455,"vw":58.434782},{"c":58.34,"h":58.385,"l":58.34,"n":87,"o":58.37,"t":"2026-10-08T17:50:00Z","v":14839,"vw":58.363703},{"c":58.365,"h":58.37,"l":58.34,"n":121,"o":58.34,"t":"2026-10-08T17:55:00Z","v":10076,"vw":58.352293},{"c":58.34,"h":58.365,"l":58.33,"n":133,"o":58.365,"t":"2026-10-08T18:00:00Z","v":13619,"vw":58.349656},{"c":58.3,"h":58.34,"l":58.3,"n":120,"o":58.325,"t":"2026-10-08T18:05:00Z","v":10695,"vw":58.32396},{"c":58.3,"h":58.305,"l":58.27,"n":125,"o":58.3,"t":"2026-10-08T18:10:00Z","v":14082,"vw":58.286218},{"c":58.285,"h":58.32,"l":58.275,"n":132,"o":58.3,"t":"2026-10-08T18:15:00Z","v":11033,"vw":58.297315},{"c":58.28,"h":58.28,"l":58.24,"n":124,"o":58.28,"t":"2026-10-08T18:20:00Z","v":13707,"vw":58.259982},{"c":58.26,"h":58.3,"l":58.26,"n":127,"o":58.285,"t":"2026-10-08T18:25:00Z","v":13872,"vw":58.285522},{"c":58.26,"h":58.27,"l":58.24,"n":124,"o":58.25,"t":"2026-10-08T18:30:00Z","v":15099,"vw":58.248644},{"c":58.26,"h":58.29,"l":58.26,"n":91,"o":58.26,"t":"2026-10-08T18:35:00Z","v":12518,"vw":58.272951},{"c":58.3,"h":58.3,"l":58.27,"n":91,"o":58.27,"t":"2026-10-08T18:40:00Z","v":10573,"vw":58.279494},{"c":58.3,"h":58.31,"l":58.2901,"n":44,"o":58.3,"t":"2026-10-08T18:45:00Z","v":3445,"vw":58.296364},{"c":58.325,"h":58.325,"l":58.3,"n":108,"o":58.31,"t":"2026-10-08T18:50:00Z","v":15734,"vw":58.306436},{"c":58.3101,"h":58.33,"l":58.31,"n":126,"o":58.32,"t":"2026-10-08T18:55:00Z","v":9177,"vw":58.321289},{"c":58.29,"h":58.325,"l":58.29,"n":133,"o":58.32,"t":"2026-10-08T19:00:00Z","v":14762,"vw":58.300553},{"c":58.335,"h":58.345,"l":58.295,"n":188,"o":58.295,"t":"2026-10-08T19:05:00Z","v":15320,"vw":58.319386},{"c":58.335,"h":58.35,"l":58.33,"n":91,"o":58.335,"t":"2026-10-08T19:10:00Z","v":12226,"vw":58.341079},{"c":58.305,"h":58.335,"l":58.3,"n":199,"o":58.335,"t":"2026-10-08T19:15:00Z","v":27733,"vw":58.315996},{"c":58.34,"h":58.35,"l":58.295,"n":174,"o":58.31,"t":"2026-10-08T19:20:00Z","v":17599,"vw":58.315769},{"c":58.31,"h":58.345,"l":58.31,"n":115,"o":58.3376,"t":"2026-10-08T19:25:00Z","v":15860,"vw":58.333788},{"c":58.295,"h":58.325,"l":58.295,"n":138,"o":58.32,"t":"2026-10-08T19:30:00Z","v":23652,"vw":58.311653},{"c":58.32,"h":58.325,"l":58.29,"n":252,"o":58.29,"t":"2026-10-08T19:35:00Z","v":41585,"vw":58.315495},{"c":58.3,"h":58.33,"l":58.3,"n":168,"o":58.315,"t":"2026-10-08T19:40:00Z","v":14263,"vw":58.314761},{"c":58.31,"h":58.31,"l":58.29,"n":252,"o":58.3,"t":"2026-10-08T19:45:00Z","v":40477,"vw":58.304742},{"c":58.305,"h":58.315,"l":58.29,"n":402,"o":58.305,"t":"2026-10-08T19:50:00Z","v":43871,"vw":58.300249},{"c":58.32,"h":58.33,"l":58.295,"n":718,"o":58.305,"t":"2026-10-08T19:55:00Z","v":127171,"vw":58.317827},{"c":58.32,"h":58.32,"l":58.32,"n":7,"o":58.32,"t":"2026-10-08T20:00:00Z","v":98170,"vw":58.32},{"c":58.48,"h":58.58,"l":58.42,"n":210,"o":58.5,"t":"2026-10-09T13:30:00Z","v":33281,"vw":58.53433},{"c":58.55,"h":58.65,"l":58.49,"n":299,"o":58.49,"t":"2026-10-09T13:35:00Z","v":49630,"vw":58.582785},{"c":58.62,"h":58.69,"l":58.51,"n":384,"o":58.52,"t":"2026-10-09T13:40:00Z","v":61579,"vw":58.617221},{"c":58.69,"h":58.69,"l":58.61,"n":149,"o":58.62,"t":"2026-10-09T13:45:00Z","v":21337,"vw":58.648104},{"c":58.72,"h":58.75,"l":58.69,"n":55,"o":58.71,"t":"2026-10-09T13:50:00Z","v":5992,"vw":58.72553},{"c":58.7,"h":58.75,"l":58.69,"n":85,"o":58.73,"t":"2026-10-09T13:55:00Z","v":7117,"vw":58.727742},{"c":58.59,"h":58.73,"l":58.57,"n":78,"o":58.73,"t":"2026-10-09T14:00:00Z","v":9036,"vw":58.636242},{"c":58.59,"h":58.625,"l":58.58,"n":75,"o":58.59,"t":"2026-10-09T14:05:00Z","v":8792,"vw":58.596596},{"c":58.62,"h":58.645,"l":58.58,"n":49,"o":58.58,"t":"2026-10-09T14:10:00Z","v":4042,"vw":58.6323},{"c":58.65,"h":58.705,"l":58.65,"n":72,"o":58.66,"t":"2026-10-09T14:15:00Z","v":9917,"vw":58.691722},{"c":58.72,"h":58.72,"l":58.655,"n":51,"o":58.655,"t":"2026-10-09T14:20:00Z","v":6103,"vw":58.690962},{"c":58.72,"h":58.73,"l":58.7,"n":49,"o":58.71,"t":"2026-10-09T14:25:00Z","v":4028,"vw":58.719832},{"c":58.68,"h":58.72,"l":58.68,"n":63,"o":58.72,"t":"2026-10-09T14:30:00Z","v":5346,"vw":58.705268},{"c":58.69,"h":58.715,"l":58.69,"n":38,"o":58.69,"t":"2026-10-09T14:35:00Z","v":3361,"vw":58.692885},{"c":58.69,"h":58.74,"l":58.69,"n":66,"o":58.735,"t":"2026-10-09T14:40:00Z","v":4156,"vw":58.710075},{"c":58.72,"h":58.72,"l":58.7,"n":45,"o":58.7,"t":"2026-10-09T14:45:00Z","v":3245,"vw":58.710953},{"c":58.72,"h":58.745,"l":58.71,"n":99,"o":58.72,"t":"2026-10-09T14:50:00Z","v":9128,"vw":58.72776},{"c":58.71,"h":58.72,"l":58.705,"n":50,"o":58.705,"t":"2026-10-09T14:55:00Z","v":1897,"vw":58.713339},{"c":58.76,"h":58.77,"l":58.7,"n":174,"o":58.7,"t":"2026-10-09T15:00:00Z","v":15021,"vw":58.744517},{"c":58.76,"h":58.775,"l":58.745,"n":62,"o":58.75,"t":"2026-10-09T15:05:00Z","v":7022,"vw":58.756503},{"c":58.85,"h":58.85,"l":58.77,"n":33,"o":58.77,"t":"2026-10-09T15:10:00Z","v":3023,"vw":58.808397},{"c":58.875,"h":58.875,"l":58.86,"n":25,"o":58.86,"t":"2026-10-09T15:15:00Z","v":1652,"vw":58.866407},{"c":58.885,"h":58.91,"l":58.87,"n":83,"o":58.87,"t":"2026-10-09T15:20:00Z","v":10425,"vw":58.890923},{"c":58.86,"h":58.88,"l":58.85,"n":43,"o":58.88,"t":"2026-10-09T15:25:00Z","v":2974,"vw":58.86},{"c":58.88,"h":58.885,"l":58.845,"n":184,"o":58.86,"t":"2026-10-09T15:30:00Z","v":24428,"vw":58.869585},{"c":58.85,"h":58.895,"l":58.845,"n":116,"o":58.89,"t":"2026-10-09T15:35:00Z","v":16685,"vw":58.881475},{"c":58.82,"h":58.855,"l":58.815,"n":155,"o":58.83,"t":"2026-10-09T15:40:00Z","v":42521,"vw":58.825927},{"c":58.79,"h":58.82,"l":58.79,"n":139,"o":58.815,"t":"2026-10-09T15:45:00Z","v":17188,"vw":58.804858},{"c":58.82,"h":58.825,"l":58.79,"n":110,"o":58.795,"t":"2026-10-09T15:50:00Z","v":14892,"vw":58.803609},{"c":58.815,"h":58.83,"l":58.8,"n":146,"o":58.825,"t":"2026-10-09T15:55:00Z","v":21148,"vw":58.81587},{"c":58.785,"h":58.82,"l":58.765,"n":132,"o":58.81,"t":"2026-10-09T16:00:00Z","v":132569,"vw":58.799914},{"c":58.78,"h":58.805,"l":58.775,"n":80,"o":58.795,"t":"2026-10-09T16:05:00Z","v":13757,"vw":58.789463},{"c":58.82,"h":58.82,"l":58.795,"n":70,"o":58.8,"t":"2026-10-09T16:10:00Z","v":6245,"vw":58.807093},{"c":58.815,"h":58.83,"l":58.815,"n":88,"o":58.815,"t":"2026-10-09T16:15:00Z","v":9228,"vw":58.824319},{"c":58.82,"h":58.83,"l":58.805,"n":54,"o":58.83,"t":"2026-10-09T16:20:00Z","v":6735,"vw":58.817978},{"c":58.83,"h":58.83,"l":58.81,"n":71,"o":58.82,"t":"2026-10-09T16:25:00Z","v":13165,"vw":58.82228},{"c":58.8051,"h":58.84,"l":58.805,"n":65,"o":58.84,"t":"2026-10-09T16:30:00Z","v":11365,"vw":58.813904},{"c":58.805,"h":58.83,"l":58.805,"n":81,"o":58.81,"t":"2026-10-09T16:35:00Z","v":13013,"vw":58.815965},{"c":58.835,"h":58.845,"l":58.805,"n":102,"o":58.805,"t":"2026-10-09T16:40:00Z","v":11025,"vw":58.824447},{"c":58.845,"h":58.865,"l":58.845,"n":52,"o":58.85,"t":"2026-10-09T16:45:00Z","v":2210,"vw":58.852079},{"c":58.825,"h":58.855,"l":58.825,"n":90,"o":58.845,"t":"2026-10-09T16:50:00Z","v":4899,"vw":58.835787},{"c":58.82,"h":58.8299,"l":58.81,"n":86,"o":58.815,"t":"2026-10-09T16:55:00Z","v":8116,"vw":58.816753},{"c":58.82,"h":58.83,"l":58.81,"n":76,"o":58.825,"t":"2026-10-09T17:00:00Z","v":12070,"vw":58.820934},{"c":58.805,"h":58.825,"l":58.805,"n":45,"o":58.8245,"t":"2026-10-09T17:05:00Z","v":2796,"vw":58.81814},{"c":58.8,"h":58.805,"l":58.795,"n":80,"o":58.8,"t":"2026-10-09T17:10:00Z","v":4068,"vw":58.799295},{"c":58.82,"h":58.82,"l":58.805,"n":50,"o":58.81,"t":"2026-10-09T17:15:00Z","v":3410,"vw":58.811321},{"c":58.835,"h":58.845,"l":58.825,"n":53,"o":58.825,"t":"2026-10-09T17:20:00Z","v":3566,"vw":58.836096},{"c":58.83,"h":58.835,"l":58.81,"n":56,"o":58.83,"t":"2026-10-09T17:25:00Z","v":2061,"vw":58.821884},{"c":58.825,"h":58.84,"l":58.82,"n":62,"o":58.82,"t":"2026-10-09T17:30:00Z","v":7927,"vw":58.828375},{"c":58.855,"h":58.855,"l":58.83,"n":34,"o":58.83,"t":"2026-10-09T17:35:00Z","v":2187,"vw":58.841711},{"c":58.865,"h":58.865,"l":58.85,"n":54,"o":58.85,"t":"2026-10-09T17:40:00Z","v":4639,"vw":58.860511},{"c":58.855,"h":58.86,"l":58.84,"n":92,"o":58.86,"t":"2026-10-09T17:45:00Z","v":9689,"vw":58.853475},{"c":58.875,"h":58.878,"l":58.86,"n":96,"o":58.86,"t":"2026-10-09T17:50:00Z","v":3849,"vw":58.869173},{"c":58.895,"h":58.9,"l":58.88,"n":176,"o":58.89,"t":"2026-10-09T17:55:00Z","v":31646,"vw":58.882571},{"c":58.92,"h":58.92,"l":58.905,"n":44,"o":58.905,"t":"2026-10-09T18:00:00Z","v":2888,"vw":58.910376},{"c":58.915,"h":58.94,"l":58.905,"n":76,"o":58.925,"t":"2026-10-09T18:05:00Z","v":11833,"vw":58.92193},{"c":58.915,"h":58.925,"l":58.905,"n":48,"o":58.92,"t":"2026-10-09T18:10:00Z","v":7909,"vw":58.910942},{"c":58.895,"h":58.91,"l":58.895,"n":21,"o":58.91,"t":"2026-10-09T18:15:00Z","v":2777,"vw":58.903704},{"c":58.895,"h":58.9,"l":58.895,"n":46,"o":58.895,"t":"2026-10-09T18:20:00Z","v":6913,"vw":58.896925},{"c":58.88,"h":58.9,"l":58.88,"n":87,"o":58.9,"t":"2026-10-09T18:25:00Z","v":4770,"vw":58.883644},{"c":58.875,"h":58.88,"l":58.86,"n":87,"o":58.875,"t":"2026-10-09T18:30:00Z","v":5354,"vw":58.874287},{"c":58.86,"h":58.875,"l":58.84,"n":78,"o":58.875,"t":"2026-10-09T18:35:00Z","v":8240,"vw":58.848821},{"c":58.9,"h":58.9,"l":58.855,"n":123,"o":58.86,"t":"2026-10-09T18:40:00Z","v":6766,"vw":58.882566},{"c":58.91,"h":58.925,"l":58.89,"n":128,"o":58.89,"t":"2026-10-09T18:45:00Z","v":17311,"vw":58.905608},{"c":58.925,"h":58.955,"l":58.915,"n":105,"o":58.92,"t":"2026-10-09T18:50:00Z","v":9466,"vw":58.933682},{"c":58.97,"h":58.97,"l":58.93,"n":150,"o":58.93,"t":"2026-10-09T18:55:00Z","v":15082,"vw":58.949293},{"c":59.015,"h":59.015,"l":58.975,"n":156,"o":58.975,"t":"2026-10-09T19:00:00Z","v":13832,"vw":58.9928},{"c":59.01,"h":59.03,"l":59.0036,"n":69,"o":59.01,"t":"2026-10-09T19:05:00Z","v":8670,"vw":59.018033},{"c":58.99,"h":59.02,"l":58.99,"n":48,"o":59.01,"t":"2026-10-09T19:10:00Z","v":3389,"vw":59.011532},{"c":59,"h":59,"l":58.98,"n":74,"o":58.985,"t":"2026-10-09T19:15:00Z","v":8872,"vw":58.993065},{"c":58.994,"h":59,"l":58.99,"n":41,"o":58.99,"t":"2026-10-09T19:20:00Z","v":2432,"vw":58.992171},{"c":59.01,"h":59.02,"l":58.985,"n":100,"o":58.99,"t":"2026-10-09T19:25:00Z","v":16472,"vw":58.995976},{"c":59.025,"h":59.025,"l":59,"n":75,"o":59,"t":"2026-10-09T19:30:00Z","v":4247,"vw":59.011053},{"c":59.045,"h":59.045,"l":59.02,"n":55,"o":59.025,"t":"2026-10-09T19:35:00Z","v":3383,"vw":59.026843},{"c":59.03,"h":59.055,"l":59.03,"n":172,"o":59.05,"t":"2026-10-09T19:40:00Z","v":49297,"vw":59.043334},{"c":59.05,"h":59.05,"l":59.03,"n":299,"o":59.04,"t":"2026-10-09T19:45:00Z","v":85721,"vw":59.040471},{"c":59,"h":59.055,"l":59,"n":238,"o":59.05,"t":"2026-10-09T19:50:00Z","v":31373,"vw":59.030059},{"c":59.03,"h":59.03,"l":59.005,"n":395,"o":59.005,"t":"2026-10-09T19:55:00Z","v":51966,"vw":59.019455},{"c":59.03,"h":59.03,"l":59.03,"n":8,"o":59.03,"t":"2026-10-09T20:00:00Z","v":16581,"vw":59.03},{"c":59.03,"h":59.03,"l":59.03,"n":1,"o":59.03,"t":"2026-10-09T20:05:00Z","v":100,"vw":59.03},{"c":59.11,"h":59.11,"l":59.11,"n":2,"o":59.11,"t":"2026-10-12T12:50:00Z","v":344,"vw":59.11},{"c":59.07,"h":59.09,"l":59.04,"n":157,"o":59.04,"t":"2026-10-12T13:30:00Z","v":13958,"vw":59.065253},{"c":59.11,"h":59.15,"l":59.085,"n":318,"o":59.085,"t":"2026-10-12T13:35:00Z","v":39065,"vw":59.119473},{"c":59.185,"h":59.2,"l":59.11,"n":181,"o":59.11,"t":"2026-10-12T13:40:00Z","v":19971,"vw":59.150185},{"c":59.165,"h":59.21,"l":59.16,"n":182,"o":59.185,"t":"2026-10-12T13:45:00Z","v":16868,"vw":59.185646},{"c":59.185,"h":59.205,"l":59.17,"n":238,"o":59.17,"t":"2026-10-12T13:50:00Z","v":34882,"vw":59.1942},{"c":59.25,"h":59.265,"l":59.17,"n":120,"o":59.18,"t":"2026-10-12T13:55:00Z","v":12281,"vw":59.242564},{"c":59.25,"h":59.27,"l":59.235,"n":80,"o":59.25,"t":"2026-10-12T14:00:00Z","v":9005,"vw":59.25212},{"c":59.33,"h":59.33,"l":59.265,"n":131,"o":59.265,"t":"2026-10-12T14:05:00Z","v":11920,"vw":59.301284},{"c":59.315,"h":59.355,"l":59.315,"n":91,"o":59.33,"t":"2026-10-12T14:10:00Z","v":7192,"vw":59.339675},{"c":59.33,"h":59.335,"l":59.29,"n":97,"o":59.3,"t":"2026-10-12T14:15:00Z","v":12636,"vw":59.301853},{"c":59.34,"h":59.35,"l":59.33,"n":90,"o":59.33,"t":"2026-10-12T14:20:00Z","v":6854,"vw":59.337329},{"c":59.355,"h":59.37,"l":59.34,"n":131,"o":59.34,"t":"2026-10-12T14:25:00Z","v":13558,"vw":59.353618},{"c":59.36,"h":59.365,"l":59.35,"n":77,"o":59.355,"t":"2026-10-12T14:30:00Z","v":5485,"vw":59.360043},{"c":59.34,"h":59.365,"l":59.34,"n":89,"o":59.35,"t":"2026-10-12T14:35:00Z","v":5136,"vw":59.351726},{"c":59.31,"h":59.355,"l":59.3,"n":96,"o":59.35,"t":"2026-10-12T14:40:00Z","v":9804,"vw":59.326583},{"c":59.295,"h":59.345,"l":59.295,"n":130,"o":59.32,"t":"2026-10-12T14:45:00Z","v":13811,"vw":59.324507},{"c":59.315,"h":59.32,"l":59.3,"n":84,"o":59.31,"t":"2026-10-12T14:50:00Z","v":7891,"vw":59.311291},{"c":59.34,"h":59.345,"l":59.315,"n":229,"o":59.32,"t":"2026-10-12T14:55:00Z","v":21899,"vw":59.332933},{"c":59.335,"h":59.355,"l":59.3181,"n":95,"o":59.335,"t":"2026-10-12T15:00:00Z","v":10732,"vw":59.338737},{"c":59.36,"h":59.36,"l":59.32,"n":78,"o":59.335,"t":"2026-10-12T15:05:00Z","v":7028,"vw":59.340735},{"c":59.355,"h":59.385,"l":59.35,"n":125,"o":59.36,"t":"2026-10-12T15:10:00Z","v":11173,"vw":59.374278},{"c":59.37,"h":59.375,"l":59.355,"n":108,"o":59.36,"t":"2026-10-12T15:15:00Z","v":13241,"vw":59.364194},{"c":59.33,"h":59.38,"l":59.33,"n":38,"o":59.37,"t":"2026-10-12T15:20:00Z","v":3488,"vw":59.354069},{"c":59.36,"h":59.36,"l":59.33,"n":77,"o":59.335,"t":"2026-10-12T15:25:00Z","v":12586,"vw":59.345289},{"c":59.37,"h":59.37,"l":59.36,"n":134,"o":59.37,"t":"2026-10-12T15:30:00Z","v":10349,"vw":59.365175},{"c":59.39,"h":59.39,"l":59.36,"n":78,"o":59.37,"t":"2026-10-12T15:35:00Z","v":8875,"vw":59.38034},{"c":59.375,"h":59.4,"l":59.37,"n":129,"o":59.4,"t":"2026-10-12T15:40:00Z","v":12111,"vw":59.39111},{"c":59.355,"h":59.37,"l":59.35,"n":98,"o":59.37,"t":"2026-10-12T15:45:00Z","v":14128,"vw":59.362974},{"c":59.375,"h":59.38,"l":59.36,"n":148,"o":59.36,"t":"2026-10-12T15:50:00Z","v":28844,"vw":59.369842},{"c":59.335,"h":59.375,"l":59.33,"n":77,"o":59.375,"t":"2026-10-12T15:55:00Z","v":12318,"vw":59.359544},{"c":59.34,"h":59.345,"l":59.33,"n":57,"o":59.33,"t":"2026-10-12T16:00:00Z","v":5557,"vw":59.333904},{"c":59.33,"h":59.35,"l":59.325,"n":35,"o":59.34,"t":"2026-10-12T16:05:00Z","v":3786,"vw":59.338986},{"c":59.315,"h":59.325,"l":59.315,"n":43,"o":59.32,"t":"2026-10-12T16:10:00Z","v":4544,"vw":59.31868},{"c":59.34,"h":59.34,"l":59.3199,"n":56,"o":59.32,"t":"2026-10-12T16:15:00Z","v":5429,"vw":59.329382},{"c":59.305,"h":59.335,"l":59.305,"n":67,"o":59.335,"t":"2026-10-12T16:20:00Z","v":2879,"vw":59.323963},{"c":59.305,"h":59.325,"l":59.3,"n":83,"o":59.31,"t":"2026-10-12T16:25:00Z","v":6990,"vw":59.313482},{"c":59.315,"h":59.32,"l":59.31,"n":20,"o":59.31,"t":"2026-10-12T16:30:00Z","v":2206,"vw":59.313317},{"c":59.325,"h":59.33,"l":59.31,"n":92,"o":59.315,"t":"2026-10-12T16:35:00Z","v":14849,"vw":59.317831},{"c":59.33,"h":59.33,"l":59.32,"n":72,"o":59.328,"t":"2026-10-12T16:40:00Z","v":5856,"vw":59.325099},{"c":59.325,"h":59.325,"l":59.32,"n":9,"o":59.32,"t":"2026-10-12T16:45:00Z","v":2105,"vw":59.324749},{"c":59.315,"h":59.32,"l":59.3,"n":85,"o":59.32,"t":"2026-10-12T16:50:00Z","v":4311,"vw":59.307379},{"c":59.34,"h":59.34,"l":59.32,"n":50,"o":59.325,"t":"2026-10-12T16:55:00Z","v":6421,"vw":59.332857},{"c":59.34,"h":59.34,"l":59.3399,"n":26,"o":59.3399,"t":"2026-10-12T17:00:00Z","v":1906,"vw":59.339912},{"c":59.355,"h":59.355,"l":59.34,"n":39,"o":59.34,"t":"2026-10-12T17:05:00Z","v":10410,"vw":59.353955},{"c":59.37,"h":59.37,"l":59.355,"n":47,"o":59.36,"t":"2026-10-12T17:10:00Z","v":4603,"vw":59.360619},{"c":59.36,"h":59.36,"l":59.36,"n":10,"o":59.36,"t":"2026-10-12T17:15:00Z","v":325,"vw":59.36},{"c":59.355,"h":59.365,"l":59.355,"n":46,"o":59.3645,"t":"2026-10-12T17:20:00Z","v":9392,"vw":59.363878},{"c":59.35,"h":59.36,"l":59.34,"n":71,"o":59.36,"t":"2026-10-12T17:25:00Z","v":9731,"vw":59.351854},{"c":59.33,"h":59.345,"l":59.33,"n":27,"o":59.345,"t":"2026-10-12T17:30:00Z","v":5825,"vw":59.343684},{"c":59.34,"h":59.34,"l":59.33,"n":33,"o":59.33,"t":"2026-10-12T17:35:00Z","v":2708,"vw":59.333845},{"c":59.3381,"h":59.34,"l":59.335,"n":10,"o":59.34,"t":"2026-10-12T17:40:00Z","v":735,"vw":59.337746},{"c":59.3299,"h":59.335,"l":59.32,"n":56,"o":59.33,"t":"2026-10-12T17:45:00Z","v":7849,"vw":59.332754},{"c":59.325,"h":59.325,"l":59.32,"n":30,"o":59.32,"t":"2026-10-12T17:50:00Z","v":2179,"vw":59.320476},{"c":59.325,"h":59.33,"l":59.325,"n":20,"o":59.325,"t":"2026-10-12T17:55:00Z","v":993,"vw":59.327385},{"c":59.33,"h":59.34,"l":59.33,"n":46,"o":59.33,"t":"2026-10-12T18:00:00Z","v":7379,"vw":59.333813},{"c":59.335,"h":59.335,"l":59.33,"n":41,"o":59.33,"t":"2026-10-12T18:05:00Z","v":7093,"vw":59.33298},{"c":59.335,"h":59.34,"l":59.335,"n":20,"o":59.335,"t":"2026-10-12T18:10:00Z","v":3945,"vw":59.33526},{"c":59.325,"h":59.335,"l":59.315,"n":44,"o":59.335,"t":"2026-10-12T18:15:00Z","v":6729,"vw":59.326528},{"c":59.305,"h":59.32,"l":59.3,"n":71,"o":59.32,"t":"2026-10-12T18:20:00Z","v":10978,"vw":59.313087},{"c":59.3,"h":59.315,"l":59.3,"n":57,"o":59.31,"t":"2026-10-12T18:25:00Z","v":13358,"vw":59.305773},{"c":59.295,"h":59.3,"l":59.29,"n":56,"o":59.3,"t":"2026-10-12T18:30:00Z","v":7237,"vw":59.292672},{"c":59.295,"h":59.295,"l":59.29,"n":37,"o":59.29,"t":"2026-10-12T18:35:00Z","v":2947,"vw":59.292593},{"c":59.3,"h":59.3,"l":59.29,"n":54,"o":59.295,"t":"2026-10-12T18:40:00Z","v":3893,"vw":59.293466},{"c":59.2901,"h":59.305,"l":59.29,"n":42,"o":59.3,"t":"2026-10-12T18:45:00Z","v":6071,"vw":59.299318},{"c":59.285,"h":59.295,"l":59.285,"n":29,"o":59.29,"t":"2026-10-12T18:50:00Z","v":2752,"vw":59.29033},{"c":59.315,"h":59.315,"l":59.285,"n":98,"o":59.2899,"t":"2026-10-12T18:55:00Z","v":13062,"vw":59.293264},{"c":59.32,"h":59.32,"l":59.305,"n":64,"o":59.31,"t":"2026-10-12T19:00:00Z","v":12434,"vw":59.317394},{"c":59.32,"h":59.32,"l":59.315,"n":24,"o":59.318,"t":"2026-10-12T19:05:00Z","v":2968,"vw":59.315674},{"c":59.325,"h":59.33,"l":59.315,"n":81,"o":59.315,"t":"2026-10-12T19:10:00Z","v":7300,"vw":59.31966},{"c":59.34,"h":59.34,"l":59.33,"n":50,"o":59.33,"t":"2026-10-12T19:15:00Z","v":4924,"vw":59.333135},{"c":59.335,"h":59.34,"l":59.3301,"n":29,"o":59.335,"t":"2026-10-12T19:20:00Z","v":2520,"vw":59.334813},{"c":59.355,"h":59.36,"l":59.33,"n":157,"o":59.335,"t":"2026-10-12T19:25:00Z","v":22240,"vw":59.34865},{"c":59.36,"h":59.36,"l":59.35,"n":42,"o":59.355,"t":"2026-10-12T19:30:00Z","v":3448,"vw":59.356025},{"c":59.365,"h":59.37,"l":59.36,"n":126,"o":59.36,"t":"2026-10-12T19:35:00Z","v":12742,"vw":59.365448},{"c":59.385,"h":59.4,"l":59.365,"n":694,"o":59.37,"t":"2026-10-12T19:40:00Z","v":128627,"vw":59.385548},{"c":59.405,"h":59.405,"l":59.385,"n":272,"o":59.385,"t":"2026-10-12T19:45:00Z","v":64532,"vw":59.395081},{"c":59.45,"h":59.465,"l":59.405,"n":375,"o":59.405,"t":"2026-10-12T19:50:00Z","v":43111,"vw":59.438452},{"c":59.455,"h":59.46,"l":59.435,"n":1123,"o":59.45,"t":"2026-10-12T19:55:00Z","v":186054,"vw":59.448364},{"c":59.45,"h":59.45,"l":59.45,"n":11,"o":59.45,"t":"2026-10-12T20:00:00Z","v":37597,"vw":59.45},{"c":59.36,"h":59.36,"l":59.36,"n":1,"o":59.36,"t":"2026-10-12T20:20:00Z","v":100,"vw":59.36},{"c":59.1,"h":59.19,"l":59.03,"n":88,"o":59.19,"t":"2026-10-12T23:00:00Z","v":10301,"vw":59.084133},{"c":59.15,"h":59.15,"l":59.07,"n":39,"o":59.07,"t":"2026-10-12T23:15:00Z","v":5417,"vw":59.121429},{"c":59.15,"h":59.15,"l":59.15,"n":10,"o":59.15,"t":"2026-10-12T23:45:00Z","v":269,"vw":59.15},{"c":59.45,"h":59.45,"l":59.44,"n":4,"o":59.45,"t":"2026-10-13T08:00:00Z","v":719,"vw":59.446954},{"c":59.48,"h":59.48,"l":59.46,"n":6,"o":59.47,"t":"2026-10-13T08:10:00Z","v":400,"vw":59.47},{"c":59.47,"h":59.47,"l":59.47,"n":5,"o":59.47,"t":"2026-10-13T08:15:00Z","v":709,"vw":59.47},{"c":59.55,"h":59.55,"l":59.55,"n":4,"o":59.55,"t":"2026-10-13T11:00:00Z","v":500,"vw":59.55},{"c":59.55,"h":59.55,"l":59.55,"n":4,"o":59.55,"t":"2026-10-13T11:40:00Z","v":399,"vw":59.55},{"c":59.73,"h":59.75,"l":59.4,"n":515,"o":59.5,"t":"2026-10-13T13:30:00Z","v":80915,"vw":59.63952},{"c":59.7,"h":59.81,"l":59.68,"n":631,"o":59.73,"t":"2026-10-13T13:35:00Z","v":99492,"vw":59.736352},{"c":59.64,"h":59.74,"l":59.62,"n":422,"o":59.71,"t":"2026-10-13T13:40:00Z","v":69595,"vw":59.678905},{"c":59.61,"h":59.725,"l":59.6,"n":373,"o":59.64,"t":"2026-10-13T13:45:00Z","v":53287,"vw":59.658287},{"c":59.595,"h":59.625,"l":59.55,"n":310,"o":59.62,"t":"2026-10-13T13:50:00Z","v":74497,"vw":59.580359},{"c":59.51,"h":59.585,"l":59.5,"n":169,"o":59.58,"t":"2026-10-13T13:55:00Z","v":29950,"vw":59.544828},{"c":59.44,"h":59.52,"l":59.42,"n":242,"o":59.51,"t":"2026-10-13T14:00:00Z","v":48128,"vw":59.44541},{"c":59.48,"h":59.485,"l":59.41,"n":171,"o":59.45,"t":"2026-10-13T14:05:00Z","v":37816,"vw":59.453707},{"c":59.538,"h":59.56,"l":59.49,"n":92,"o":59.49,"t":"2026-10-13T14:10:00Z","v":6821,"vw":59.530033},{"c":59.53,"h":59.54,"l":59.5,"n":71,"o":59.535,"t":"2026-10-13T14:15:00Z","v":3647,"vw":59.518438},{"c":59.555,"h":59.555,"l":59.525,"n":116,"o":59.53,"t":"2026-10-13T14:20:00Z","v":16325,"vw":59.539773},{"c":59.55,"h":59.6,"l":59.54,"n":51,"o":59.58,"t":"2026-10-13T14:25:00Z","v":4147,"vw":59.564806},{"c":59.535,"h":59.595,"l":59.525,"n":62,"o":59.57,"t":"2026-10-13T14:30:00Z","v":4252,"vw":59.567704},{"c":59.6,"h":59.6,"l":59.525,"n":75,"o":59.525,"t":"2026-10-13T14:35:00Z","v":2709,"vw":59.584758},{"c":59.59,"h":59.615,"l":59.58,"n":76,"o":59.5999,"t":"2026-10-13T14:40:00Z","v":24430,"vw":59.59916},{"c":59.6,"h":59.6251,"l":59.59,"n":77,"o":59.59,"t":"2026-10-13T14:45:00Z","v":18962,"vw":59.610459},{"c":59.68,"h":59.68,"l":59.63,"n":90,"o":59.63,"t":"2026-10-13T14:50:00Z","v":5538,"vw":59.66485},{"c":59.585,"h":59.685,"l":59.585,"n":122,"o":59.685,"t":"2026-10-13T14:55:00Z","v":20566,"vw":59.617912},{"c":59.65,"h":59.655,"l":59.56,"n":115,"o":59.585,"t":"2026-10-13T15:00:00Z","v":13060,"vw":59.595974},{"c":59.7,"h":59.7,"l":59.65,"n":138,"o":59.655,"t":"2026-10-13T15:05:00Z","v":14784,"vw":59.671505},{"c":59.705,"h":59.73,"l":59.695,"n":169,"o":59.695,"t":"2026-10-13T15:10:00Z","v":23853,"vw":59.71487},{"c":59.725,"h":59.735,"l":59.705,"n":125,"o":59.705,"t":"2026-10-13T15:15:00Z","v":16861,"vw":59.719828},{"c":59.735,"h":59.755,"l":59.715,"n":185,"o":59.725,"t":"2026-10-13T15:20:00Z","v":20174,"vw":59.739321},{"c":59.725,"h":59.745,"l":59.725,"n":136,"o":59.73,"t":"2026-10-13T15:25:00Z","v":24265,"vw":59.731123},{"c":59.695,"h":59.725,"l":59.69,"n":118,"o":59.72,"t":"2026-10-13T15:30:00Z","v":12339,"vw":59.711551},{"c":59.65,"h":59.7,"l":59.64,"n":74,"o":59.695,"t":"2026-10-13T15:35:00Z","v":10656,"vw":59.676852},{"c":59.665,"h":59.675,"l":59.65,"n":87,"o":59.66,"t":"2026-10-13T15:40:00Z","v":11944,"vw":59.660912},{"c":59.64,"h":59.665,"l":59.635,"n":115,"o":59.665,"t":"2026-10-13T15:45:00Z","v":16676,"vw":59.645718},{"c":59.67,"h":59.68,"l":59.64,"n":124,"o":59.64,"t":"2026-10-13T15:50:00Z","v":25483,"vw":59.660498},{"c":59.685,"h":59.685,"l":59.655,"n":119,"o":59.665,"t":"2026-10-13T15:55:00Z","v":18404,"vw":59.665037},{"c":59.625,"h":59.685,"l":59.625,"n":106,"o":59.685,"t":"2026-10-13T16:00:00Z","v":11286,"vw":59.653538},{"c":59.59,"h":59.635,"l":59.585,"n":91,"o":59.625,"t":"2026-10-13T16:05:00Z","v":11154,"vw":59.608631},{"c":59.645,"h":59.655,"l":59.595,"n":82,"o":59.595,"t":"2026-10-13T16:10:00Z","v":13174,"vw":59.616379},{"c":59.602,"h":59.645,"l":59.595,"n":102,"o":59.645,"t":"2026-10-13T16:15:00Z","v":15601,"vw":59.618701},{"c":59.61,"h":59.62,"l":59.59,"n":109,"o":59.6,"t":"2026-10-13T16:20:00Z","v":15740,"vw":59.605219},{"c":59.615,"h":59.62,"l":59.595,"n":102,"o":59.605,"t":"2026-10-13T16:25:00Z","v":19076,"vw":59.60554},{"c":59.61,"h":59.62,"l":59.605,"n":100,"o":59.615,"t":"2026-10-13T16:30:00Z","v":15461,"vw":59.61365},{"c":59.64,"h":59.65,"l":59.605,"n":96,"o":59.615,"t":"2026-10-13T16:35:00Z","v":21571,"vw":59.63488},{"c":59.665,"h":59.665,"l":59.63,"n":82,"o":59.645,"t":"2026-10-13T16:40:00Z","v":15109,"vw":59.649568},{"c":59.7,"h":59.7,"l":59.67,"n":131,"o":59.67,"t":"2026-10-13T16:45:00Z","v":28920,"vw":59.686977},{"c":59.69,"h":59.705,"l":59.675,"n":119,"o":59.705,"t":"2026-10-13T16:50:00Z","v":21968,"vw":59.689804},{"c":59.685,"h":59.705,"l":59.685,"n":74,"o":59.695,"t":"2026-10-13T16:55:00Z","v":10803,"vw":59.693847},{"c":59.705,"h":59.705,"l":59.665,"n":74,"o":59.67,"t":"2026-10-13T17:00:00Z","v":9658,"vw":59.691725},{"c":59.71,"h":59.715,"l":59.7,"n":65,"o":59.705,"t":"2026-10-13T17:05:00Z","v":7657,"vw":59.702725},{"c":59.705,"h":59.715,"l":59.7,"n":81,"o":59.71,"t":"2026-10-13T17:10:00Z","v":11136,"vw":59.71008},{"c":59.715,"h":59.72,"l":59.7,"n":57,"o":59.71,"t":"2026-10-13T17:15:00Z","v":7331,"vw":59.713916},{"c":59.725,"h":59.73,"l":59.71,"n":54,"o":59.715,"t":"2026-10-13T17:20:00Z","v":3937,"vw":59.721764},{"c":59.72,"h":59.725,"l":59.72,"n":46,"o":59.725,"t":"2026-10-13T17:25:00Z","v":5244,"vw":59.72147},{"c":59.74,"h":59.745,"l":59.72,"n":68,"o":59.72,"t":"2026-10-13T17:30:00Z","v":5328,"vw":59.731549},{"c":59.7499,"h":59.755,"l":59.74,"n":99,"o":59.74,"t":"2026-10-13T17:35:00Z","v":6000,"vw":59.748841},{"c":59.765,"h":59.765,"l":59.755,"n":64,"o":59.755,"t":"2026-10-13T17:40:00Z","v":3660,"vw":59.761623},{"c":59.735,"h":59.765,"l":59.735,"n":127,"o":59.7601,"t":"2026-10-13T17:45:00Z","v":24023,"vw":59.743798},{"c":59.7,"h":59.73,"l":59.7,"n":80,"o":59.73,"t":"2026-10-13T17:50:00Z","v":5296,"vw":59.712047},{"c":59.725,"h":59.725,"l":59.7,"n":62,"o":59.7,"t":"2026-10-13T17:55:00Z","v":9816,"vw":59.713733},{"c":59.78,"h":59.78,"l":59.73,"n":55,"o":59.73,"t":"2026-10-13T18:00:00Z","v":5953,"vw":59.758658},{"c":59.885,"h":59.89,"l":59.78,"n":204,"o":59.78,"t":"2026-10-13T18:05:00Z","v":34620,"vw":59.853598},{"c":59.865,"h":59.88,"l":59.85,"n":110,"o":59.88,"t":"2026-10-13T18:10:00Z","v":14900,"vw":59.868671},{"c":59.9,"h":59.905,"l":59.86,"n":149,"o":59.87,"t":"2026-10-13T18:15:00Z","v":16880,"vw":59.882709},{"c":59.88,"h":59.895,"l":59.87,"n":123,"o":59.895,"t":"2026-10-13T18:20:00Z","v":20031,"vw":59.886067},{"c":59.91,"h":59.91,"l":59.89,"n":192,"o":59.89,"t":"2026-10-13T18:25:00Z","v":15055,"vw":59.901164},{"c":59.92,"h":59.9374,"l":59.91,"n":207,"o":59.91,"t":"2026-10-13T18:30:00Z","v":21709,"vw":59.921656},{"c":59.925,"h":59.925,"l":59.91,"n":148,"o":59.925,"t":"2026-10-13T18:35:00Z","v":19320,"vw":59.916503},{"c":59.975,"h":59.98,"l":59.93,"n":240,"o":59.93,"t":"2026-10-13T18:40:00Z","v":18258,"vw":59.960214},{"c":59.985,"h":59.99,"l":59.965,"n":250,"o":59.97,"t":"2026-10-13T18:45:00Z","v":26859,"vw":59.975356},{"c":59.995,"h":60,"l":59.98,"n":243,"o":59.985,"t":"2026-10-13T18:50:00Z","v":25577,"vw":59.991983},{"c":60.02,"h":60.02,"l":59.99,"n":209,"o":60,"t":"2026-10-13T18:55:00Z","v":22369,"vw":60.003465},{"c":60.015,"h":60.02,"l":60,"n":221,"o":60.012,"t":"2026-10-13T19:00:00Z","v":25005,"vw":60.014192},{"c":60,"h":60.015,"l":59.995,"n":179,"o":60.015,"t":"2026-10-13T19:05:00Z","v":20215,"vw":60.000484},{"c":59.99,"h":59.995,"l":59.975,"n":205,"o":59.995,"t":"2026-10-13T19:10:00Z","v":26908,"vw":59.985743},{"c":59.97,"h":59.99,"l":59.95,"n":254,"o":59.99,"t":"2026-10-13T19:15:00Z","v":56375,"vw":59.969141},{"c":59.93,"h":59.97,"l":59.92,"n":314,"o":59.97,"t":"2026-10-13T19:20:00Z","v":65227,"vw":59.941727},{"c":59.94,"h":59.9499,"l":59.925,"n":304,"o":59.93,"t":"2026-10-13T19:25:00Z","v":33712,"vw":59.934867},{"c":59.975,"h":59.985,"l":59.945,"n":467,"o":59.945,"t":"2026-10-13T19:30:00Z","v":71068,"vw":59.966168},{"c":59.985,"h":59.99,"l":59.97,"n":423,"o":59.975,"t":"2026-10-13T19:35:00Z","v":60480,"vw":59.982938},{"c":59.975,"h":59.99,"l":59.96,"n":672,"o":59.985,"t":"2026-10-13T19:40:00Z","v":100860,"vw":59.975019},{"c":59.95,"h":59.975,"l":59.925,"n":625,"o":59.975,"t":"2026-10-13T19:45:00Z","v":132145,"vw":59.938492},{"c":59.94,"h":60,"l":59.935,"n":1083,"o":59.945,"t":"2026-10-13T19:50:00Z","v":212703,"vw":59.963004},{"c":59.9,"h":59.94,"l":59.89,"n":1832,"o":59.935,"t":"2026-10-13T19:55:00Z","v":301345,"vw":59.916886},{"c":59.91,"h":59.91,"l":59.91,"n":9,"o":59.91,"t":"2026-10-13T20:00:00Z","v":67821,"vw":59.91},{"c":60.01,"h":60.01,"l":60.01,"n":15,"o":60.01,"t":"2026-10-13T23:20:00Z","v":1025,"vw":60.01},{"c":59.82,"h":59.82,"l":59.82,"n":18,"o":59.82,"t":"2026-10-13T23:40:00Z","v":747,"vw":59.82},{"c":59.5,"h":59.51,"l":59.5,"n":6,"o":59.51,"t":"2026-10-14T13:00:00Z","v":850,"vw":59.50125},{"c":59.47,"h":59.56,"l":59.4,"n":160,"o":59.47,"t":"2026-10-14T13:30:00Z","v":16531,"vw":59.472317},{"c":59.44,"h":59.52,"l":59.405,"n":150,"o":59.465,"t":"2026-10-14T13:35:00Z","v":14591,"vw":59.461459},{"c":59.37,"h":59.415,"l":59.335,"n":238,"o":59.405,"t":"2026-10-14T13:40:00Z","v":25482,"vw":59.383035},{"c":59.31,"h":59.385,"l":59.285,"n":312,"o":59.36,"t":"2026-10-14T13:45:00Z","v":26207,"vw":59.340214},{"c":59.26,"h":59.365,"l":59.26,"n":130,"o":59.32,"t":"2026-10-14T13:50:00Z","v":9875,"vw":59.310926},{"c":59.155,"h":59.27,"l":59.145,"n":200,"o":59.27,"t":"2026-10-14T13:55:00Z","v":14281,"vw":59.201053},{"c":59.07,"h":59.165,"l":59.065,"n":213,"o":59.16,"t":"2026-10-14T14:00:00Z","v":16901,"vw":59.115711},{"c":59.13,"h":59.14,"l":59.045,"n":116,"o":59.06,"t":"2026-10-14T14:05:00Z","v":8718,"vw":59.116556},{"c":59.125,"h":59.16,"l":59.105,"n":233,"o":59.12,"t":"2026-10-14T14:10:00Z","v":34212,"vw":59.121512},{"c":59.1,"h":59.16,"l":59.09,"n":132,"o":59.135,"t":"2026-10-14T14:15:00Z","v":11056,"vw":59.131495},{"c":59.145,"h":59.1503,"l":59.1,"n":115,"o":59.1,"t":"2026-10-14T14:20:00Z","v":9988,"vw":59.117947},{"c":59.15,"h":59.2,"l":59.12,"n":82,"o":59.13,"t":"2026-10-14T14:25:00Z","v":3979,"vw":59.159303},{"c":59.15,"h":59.17,"l":59.135,"n":144,"o":59.155,"t":"2026-10-14T14:30:00Z","v":10114,"vw":59.153678},{"c":59.1,"h":59.155,"l":59.1,"n":166,"o":59.14,"t":"2026-10-14T14:35:00Z","v":15082,"vw":59.134811},{"c":59.14,"h":59.165,"l":59.1,"n":126,"o":59.1,"t":"2026-10-14T14:40:00Z","v":9203,"vw":59.14571},{"c":59.04,"h":59.12,"l":59.04,"n":381,"o":59.12,"t":"2026-10-14T14:45:00Z","v":65009,"vw":59.066861},{"c":59.01,"h":59.03,"l":58.975,"n":250,"o":59.015,"t":"2026-10-14T14:50:00Z","v":16981,"vw":58.999304},{"c":59.03,"h":59.04,"l":58.995,"n":164,"o":59,"t":"2026-10-14T14:55:00Z","v":5793,"vw":59.012773},{"c":59,"h":59.0499,"l":58.99,"n":219,"o":59.0499,"t":"2026-10-14T15:00:00Z","v":16412,"vw":59.012173},{"c":58.96,"h":58.99,"l":58.925,"n":148,"o":58.98,"t":"2026-10-14T15:05:00Z","v":12124,"vw":58.967024},{"c":58.995,"h":59,"l":58.935,"n":199,"o":58.955,"t":"2026-10-14T15:10:00Z","v":19720,"vw":58.969231},{"c":59.04,"h":59.08,"l":59.03,"n":154,"o":59.055,"t":"2026-10-14T15:15:00Z","v":15521,"vw":59.055539},{"c":59.09,"h":59.09,"l":59.02,"n":103,"o":59.03,"t":"2026-10-14T15:20:00Z","v":8513,"vw":59.065805},{"c":59.07,"h":59.1,"l":59.065,"n":213,"o":59.09,"t":"2026-10-14T15:25:00Z","v":17092,"vw":59.081434},{"c":59.13,"h":59.14,"l":59.06,"n":310,"o":59.08,"t":"2026-10-14T15:30:00Z","v":18364,"vw":59.094315},{"c":59.055,"h":59.135,"l":59.03,"n":192,"o":59.13,"t":"2026-10-14T15:35:00Z","v":18057,"vw":59.088202},{"c":59.03,"h":59.065,"l":59.015,"n":92,"o":59.06,"t":"2026-10-14T15:40:00Z","v":12653,"vw":59.036393},{"c":59.04,"h":59.07,"l":59.03,"n":101,"o":59.04,"t":"2026-10-14T15:45:00Z","v":5887,"vw":59.04272},{"c":59.07,"h":59.08,"l":59.03,"n":86,"o":59.03,"t":"2026-10-14T15:50:00Z","v":5655,"vw":59.043852},{"c":59.06,"h":59.06,"l":59.01,"n":96,"o":59.055,"t":"2026-10-14T15:55:00Z","v":28507,"vw":59.023356},{"c":59.03,"h":59.08,"l":59.03,"n":113,"o":59.055,"t":"2026-10-14T16:00:00Z","v":6536,"vw":59.05149},{"c":59.04,"h":59.07,"l":59.0299,"n":69,"o":59.035,"t":"2026-10-14T16:05:00Z","v":8825,"vw":59.059548},{"c":58.99,"h":59.01,"l":58.975,"n":57,"o":59.01,"t":"2026-10-14T16:10:00Z","v":7286,"vw":58.993774},{"c":58.94,"h":59,"l":58.94,"n":52,"o":58.985,"t":"2026-10-14T16:15:00Z","v":4017,"vw":58.970253},{"c":58.975,"h":58.98,"l":58.94,"n":62,"o":58.94,"t":"2026-10-14T16:20:00Z","v":3652,"vw":58.966817},{"c":59.01,"h":59.02,"l":58.9781,"n":92,"o":58.9781,"t":"2026-10-14T16:25:00Z","v":10043,"vw":59.0094},{"c":58.99,"h":59.005,"l":58.97,"n":106,"o":59,"t":"2026-10-14T16:30:00Z","v":12920,"vw":58.98732},{"c":58.98,"h":58.99,"l":58.96,"n":87,"o":58.97,"t":"2026-10-14T16:35:00Z","v":15455,"vw":58.981827},{"c":58.99,"h":59.015,"l":58.965,"n":100,"o":58.975,"t":"2026-10-14T16:40:00Z","v":15156,"vw":58.985757},{"c":58.975,"h":59,"l":58.975,"n":77,"o":59,"t":"2026-10-14T16:45:00Z","v":8163,"vw":58.992439},{"c":58.975,"h":58.99,"l":58.965,"n":88,"o":58.975,"t":"2026-10-14T16:50:00Z","v":16833,"vw":58.982026},{"c":58.98,"h":58.98,"l":58.965,"n":72,"o":58.98,"t":"2026-10-14T16:55:00Z","v":5850,"vw":58.971106},{"c":59.005,"h":59.04,"l":58.995,"n":81,"o":59.01,"t":"2026-10-14T17:00:00Z","v":10313,"vw":59.020206},{"c":58.97,"h":58.99,"l":58.97,"n":47,"o":58.99,"t":"2026-10-14T17:05:00Z","v":2378,"vw":58.972533},{"c":58.94,"h":58.98,"l":58.94,"n":40,"o":58.98,"t":"2026-10-14T17:10:00Z","v":4206,"vw":58.951892},{"c":58.955,"h":58.955,"l":58.925,"n":90,"o":58.925,"t":"2026-10-14T17:15:00Z","v":16981,"vw":58.936843},{"c":58.98,"h":58.985,"l":58.96,"n":108,"o":58.96,"t":"2026-10-14T17:20:00Z","v":19182,"vw":58.972788},{"c":59.01,"h":59.03,"l":58.98,"n":52,"o":59.015,"t":"2026-10-14T17:25:00Z","v":6353,"vw":59.007599},{"c":58.99,"h":59.01,"l":58.99,"n":68,"o":59.01,"t":"2026-10-14T17:30:00Z","v":6294,"vw":59.003973},{"c":58.98,"h":58.98,"l":58.96,"n":46,"o":58.98,"t":"2026-10-14T17:35:00Z","v":2919,"vw":58.972525},{"c":58.955,"h":58.97,"l":58.93,"n":167,"o":58.93,"t":"2026-10-14T17:40:00Z","v":6978,"vw":58.952707},{"c":58.94,"h":58.965,"l":58.92,"n":207,"o":58.955,"t":"2026-10-14T17:45:00Z","v":39720,"vw":58.950777},{"c":58.905,"h":58.92,"l":58.89,"n":149,"o":58.915,"t":"2026-10-14T17:50:00Z","v":8942,"vw":58.905128},{"c":58.9,"h":58.91,"l":58.89,"n":102,"o":58.905,"t":"2026-10-14T17:55:00Z","v":10842,"vw":58.90113},{"c":58.89,"h":58.91,"l":58.85,"n":115,"o":58.91,"t":"2026-10-14T18:00:00Z","v":11838,"vw":58.885786},{"c":58.94,"h":58.95,"l":58.9,"n":240,"o":58.9,"t":"2026-10-14T18:05:00Z","v":12436,"vw":58.929638},{"c":59,"h":59.005,"l":58.945,"n":298,"o":58.945,"t":"2026-10-14T18:10:00Z","v":8933,"vw":58.966406},{"c":59.02,"h":59.02,"l":58.98,"n":266,"o":59,"t":"2026-10-14T18:15:00Z","v":36450,"vw":59.007004},{"c":59.02,"h":59.05,"l":59.005,"n":176,"o":59.03,"t":"2026-10-14T18:20:00Z","v":19223,"vw":59.031634},{"c":59.03,"h":59.04,"l":59.01,"n":66,"o":59.025,"t":"2026-10-14T18:25:00Z","v":7356,"vw":59.032283},{"c":59.045,"h":59.055,"l":59.02,"n":108,"o":59.03,"t":"2026-10-14T18:30:00Z","v":6094,"vw":59.031959},{"c":59.06,"h":59.06,"l":59.03,"n":114,"o":59.045,"t":"2026-10-14T18:35:00Z","v":12597,"vw":59.048134},{"c":59.055,"h":59.07,"l":59.03,"n":93,"o":59.06,"t":"2026-10-14T18:40:00Z","v":7232,"vw":59.046586},{"c":59.03,"h":59.045,"l":59.02,"n":82,"o":59.04,"t":"2026-10-14T18:45:00Z","v":5981,"vw":59.034808},{"c":59.075,"h":59.08,"l":59.03,"n":88,"o":59.03,"t":"2026-10-14T18:50:00Z","v":6223,"vw":59.046912},{"c":59.1,"h":59.1,"l":59.07,"n":64,"o":59.075,"t":"2026-10-14T18:55:00Z","v":5745,"vw":59.086456},{"c":59.05,"h":59.0999,"l":59.045,"n":87,"o":59.0999,"t":"2026-10-14T19:00:00Z","v":8289,"vw":59.071855},{"c":59.08,"h":59.08,"l":59.0479,"n":57,"o":59.05,"t":"2026-10-14T19:05:00Z","v":2654,"vw":59.057472},{"c":59.09,"h":59.09,"l":59.07,"n":171,"o":59.08,"t":"2026-10-14T19:10:00Z","v":10546,"vw":59.080668},{"c":59.12,"h":59.12,"l":59.085,"n":152,"o":59.085,"t":"2026-10-14T19:15:00Z","v":7009,"vw":59.09931},{"c":59.15,"h":59.15,"l":59.12,"n":107,"o":59.13,"t":"2026-10-14T19:20:00Z","v":5094,"vw":59.130682},{"c":59.095,"h":59.14,"l":59.09,"n":78,"o":59.14,"t":"2026-10-14T19:25:00Z","v":3395,"vw":59.112079},{"c":59.13,"h":59.13,"l":59.085,"n":185,"o":59.095,"t":"2026-10-14T19:30:00Z","v":26627,"vw":59.105052},{"c":59.095,"h":59.13,"l":59.06,"n":132,"o":59.13,"t":"2026-10-14T19:35:00Z","v":10685,"vw":59.080993},{"c":59.13,"h":59.14,"l":59.1,"n":202,"o":59.1,"t":"2026-10-14T19:40:00Z","v":13812,"vw":59.120129},{"c":59.13,"h":59.135,"l":59.1,"n":195,"o":59.13,"t":"2026-10-14T19:45:00Z","v":18770,"vw":59.126893},{"c":59.2,"h":59.215,"l":59.13,"n":535,"o":59.13,"t":"2026-10-14T19:50:00Z","v":83260,"vw":59.168806},{"c":59.255,"h":59.255,"l":59.17,"n":720,"o":59.195,"t":"2026-10-14T19:55:00Z","v":89944,"vw":59.235522},{"c":59.26,"h":59.26,"l":59.26,"n":7,"o":59.26,"t":"2026-10-14T20:00:00Z","v":120799,"vw":59.26},{"c":59.3,"h":59.3,"l":59.3,"n":1,"o":59.3,"t":"2026-10-14T20:05:00Z","v":100,"vw":59.3},{"c":59.3,"h":59.3,"l":59.2403,"n":23,"o":59.3,"t":"2026-10-14T23:20:00Z","v":2618,"vw":59.275232},{"c":59.44,"h":59.44,"l":59.44,"n":1,"o":59.44,"t":"2026-10-15T13:25:00Z","v":391,"vw":59.44},{"c":59.26,"h":59.42,"l":59.19,"n":296,"o":59.34,"t":"2026-10-15T13:30:00Z","v":55404,"vw":59.270178},{"c":59.24,"h":59.33,"l":59.2,"n":296,"o":59.235,"t":"2026-10-15T13:35:00Z","v":51163,"vw":59.255176},{"c":59.23,"h":59.34,"l":59.2,"n":169,"o":59.23,"t":"2026-10-15T13:40:00Z","v":19416,"vw":59.257626},{"c":59.3,"h":59.3,"l":59.15,"n":190,"o":59.2,"t":"2026-10-15T13:45:00Z","v":25991,"vw":59.207453},{"c":59.195,"h":59.32,"l":59.18,"n":175,"o":59.29,"t":"2026-10-15T13:50:00Z","v":21672,"vw":59.266685},{"c":59.21,"h":59.23,"l":59.165,"n":118,"o":59.2,"t":"2026-10-15T13:55:00Z","v":11485,"vw":59.196026},{"c":59.3,"h":59.32,"l":59.17,"n":130,"o":59.21,"t":"2026-10-15T14:00:00Z","v":14410,"vw":59.254875},{"c":59.39,"h":59.39,"l":59.31,"n":161,"o":59.31,"t":"2026-10-15T14:05:00Z","v":17774,"vw":59.351329},{"c":59.43,"h":59.45,"l":59.395,"n":260,"o":59.4,"t":"2026-10-15T14:10:00Z","v":32735,"vw":59.411787},{"c":59.44,"h":59.44,"l":59.4,"n":98,"o":59.44,"t":"2026-10-15T14:15:00Z","v":7092,"vw":59.422579},{"c":59.53,"h":59.53,"l":59.445,"n":136,"o":59.45,"t":"2026-10-15T14:20:00Z","v":17667,"vw":59.50084},{"c":59.54,"h":59.6,"l":59.54,"n":110,"o":59.56,"t":"2026-10-15T14:25:00Z","v":13201,"vw":59.575087},{"c":59.68,"h":59.685,"l":59.575,"n":101,"o":59.58,"t":"2026-10-15T14:30:00Z","v":10701,"vw":59.610781},{"c":59.75,"h":59.75,"l":59.68,"n":142,"o":59.69,"t":"2026-10-15T14:35:00Z","v":19652,"vw":59.70748},{"c":59.79,"h":59.82,"l":59.78,"n":103,"o":59.8,"t":"2026-10-15T14:40:00Z","v":11823,"vw":59.801542},{"c":59.78,"h":59.8,"l":59.74,"n":92,"o":59.79,"t":"2026-10-15T14:45:00Z","v":5030,"vw":59.761948},{"c":59.83,"h":59.836,"l":59.801,"n":105,"o":59.81,"t":"2026-10-15T14:50:00Z","v":7039,"vw":59.813741},{"c":59.835,"h":59.845,"l":59.81,"n":111,"o":59.83,"t":"2026-10-15T14:55:00Z","v":6799,"vw":59.827936},{"c":59.85,"h":59.87,"l":59.825,"n":137,"o":59.835,"t":"2026-10-15T15:00:00Z","v":16607,"vw":59.841545},{"c":59.825,"h":59.865,"l":59.81,"n":158,"o":59.855,"t":"2026-10-15T15:05:00Z","v":20909,"vw":59.832833},{"c":59.84,"h":59.85,"l":59.82,"n":72,"o":59.84,"t":"2026-10-15T15:10:00Z","v":6447,"vw":59.837564},{"c":59.87,"h":59.88,"l":59.845,"n":82,"o":59.845,"t":"2026-10-15T15:15:00Z","v":9151,"vw":59.865708},{"c":59.88,"h":59.895,"l":59.87,"n":53,"o":59.88,"t":"2026-10-15T15:20:00Z","v":3639,"vw":59.882705},{"c":59.85,"h":59.87,"l":59.83,"n":81,"o":59.86,"t":"2026-10-15T15:25:00Z","v":6146,"vw":59.839998},{"c":59.82,"h":59.85,"l":59.8,"n":113,"o":59.85,"t":"2026-10-15T15:30:00Z","v":10051,"vw":59.820413},{"c":59.84,"h":59.845,"l":59.81,"n":53,"o":59.815,"t":"2026-10-15T15:35:00Z","v":3200,"vw":59.826809},{"c":59.86,"h":59.89,"l":59.86,"n":93,"o":59.8672,"t":"2026-10-15T15:40:00Z","v":3927,"vw":59.868059},{"c":59.85,"h":59.88,"l":59.85,"n":89,"o":59.87,"t":"2026-10-15T15:45:00Z","v":4659,"vw":59.865879},{"c":59.845,"h":59.87,"l":59.84,"n":93,"o":59.87,"t":"2026-10-15T15:50:00Z","v":4997,"vw":59.857726},{"c":59.85,"h":59.86,"l":59.835,"n":81,"o":59.835,"t":"2026-10-15T15:55:00Z","v":5135,"vw":59.846125},{"c":59.79,"h":59.855,"l":59.78,"n":92,"o":59.855,"t":"2026-10-15T16:00:00Z","v":6788,"vw":59.829919},{"c":59.75,"h":59.805,"l":59.74,"n":53,"o":59.805,"t":"2026-10-15T16:05:00Z","v":4661,"vw":59.757485},{"c":59.75,"h":59.78,"l":59.75,"n":34,"o":59.77,"t":"2026-10-15T16:10:00Z","v":1145,"vw":59.773487},{"c":59.76,"h":59.78,"l":59.76,"n":54,"o":59.76,"t":"2026-10-15T16:15:00Z","v":3585,"vw":59.7661},{"c":59.8,"h":59.8,"l":59.76,"n":24,"o":59.76,"t":"2026-10-15T16:20:00Z","v":1349,"vw":59.782933},{"c":59.86,"h":59.86,"l":59.8,"n":110,"o":59.81,"t":"2026-10-15T16:25:00Z","v":12634,"vw":59.809037},{"c":59.82,"h":59.86,"l":59.82,"n":108,"o":59.85,"t":"2026-10-15T16:30:00Z","v":7383,"vw":59.839133},{"c":59.86,"h":59.88,"l":59.83,"n":93,"o":59.83,"t":"2026-10-15T16:35:00Z","v":5614,"vw":59.852557},{"c":59.87,"h":59.87,"l":59.85,"n":59,"o":59.87,"t":"2026-10-15T16:40:00Z","v":4196,"vw":59.866797},{"c":59.88,"h":59.89,"l":59.87,"n":94,"o":59.875,"t":"2026-10-15T16:45:00Z","v":7529,"vw":59.88226},{"c":59.875,"h":59.89,"l":59.86,"n":90,"o":59.88,"t":"2026-10-15T16:50:00Z","v":8868,"vw":59.875803},{"c":59.875,"h":59.88,"l":59.865,"n":30,"o":59.87,"t":"2026-10-15T16:55:00Z","v":1282,"vw":59.869936},{"c":60.06,"h":60.07,"l":60.055,"n":40,"o":60.07,"t":"2026-10-15T18:10:00Z","v":3701,"vw":60.058567},{"c":60.05,"h":60.065,"l":60.04,"n":81,"o":60.06,"t":"2026-10-15T18:15:00Z","v":4466,"vw":60.050346},{"c":60.0562,"h":60.06,"l":60.04,"n":33,"o":60.0569,"t":"2026-10-15T18:20:00Z","v":1905,"vw":60.051963},{"c":60.085,"h":60.09,"l":60.07,"n":85,"o":60.07,"t":"2026-10-15T18:25:00Z","v":5486,"vw":60.084043},{"c":60.11,"h":60.125,"l":60.08,"n":88,"o":60.09,"t":"2026-10-15T18:30:00Z","v":4793,"vw":60.099966},{"c":60.135,"h":60.135,"l":60.12,"n":95,"o":60.12,"t":"2026-10-15T18:35:00Z","v":7805,"vw":60.129257},{"c":60.14,"h":60.16,"l":60.13,"n":224,"o":60.14,"t":"2026-10-15T18:40:00Z","v":56181,"vw":60.149117},{"c":60.145,"h":60.1478,"l":60.12,"n":47,"o":60.14,"t":"2026-10-15T18:45:00Z","v":3219,"vw":60.13348},{"c":60.14,"h":60.145,"l":60.1322,"n":92,"o":60.14,"t":"2026-10-15T18:50:00Z","v":3189,"vw":60.138529},{"c":60.14,"h":60.1495,"l":60.13,"n":103,"o":60.1495,"t":"2026-10-15T18:55:00Z","v":5381,"vw":60.13782},{"c":60.185,"h":60.185,"l":60.15,"n":183,"o":60.15,"t":"2026-10-15T19:00:00Z","v":12176,"vw":60.167698},{"c":60.18,"h":60.18,"l":60.16,"n":102,"o":60.17,"t":"2026-10-15T19:05:00Z","v":4906,"vw":60.172544},{"c":60.22,"h":60.22,"l":60.19,"n":154,"o":60.19,"t":"2026-10-15T19:10:00Z","v":7359,"vw":60.195557},{"c":60.18,"h":60.23,"l":60.18,"n":146,"o":60.23,"t":"2026-10-15T19:15:00Z","v":8068,"vw":60.202377},{"c":60.245,"h":60.245,"l":60.19,"n":106,"o":60.19,"t":"2026-10-15T19:20:00Z","v":4102,"vw":60.223239},{"c":60.22,"h":60.24,"l":60.22,"n":68,"o":60.235,"t":"2026-10-15T19:25:00Z","v":2695,"vw":60.231434},{"c":60.2,"h":60.22,"l":60.19,"n":152,"o":60.21,"t":"2026-10-15T19:30:00Z","v":8836,"vw":60.201537},{"c":60.2399,"h":60.24,"l":60.21,"n":198,"o":60.21,"t":"2026-10-15T19:35:00Z","v":17162,"vw":60.219086},{"c":60.28,"h":60.28,"l":60.23,"n":196,"o":60.23,"t":"2026-10-15T19:40:00Z","v":9432,"vw":60.249575},{"c":60.28,"h":60.3,"l":60.28,"n":273,"o":60.28,"t":"2026-10-15T19:45:00Z","v":11501,"vw":60.284758},{"c":60.315,"h":60.315,"l":60.28,"n":310,"o":60.29,"t":"2026-10-15T19:50:00Z","v":25968,"vw":60.295078},{"c":60.335,"h":60.34,"l":60.28,"n":499,"o":60.31,"t":"2026-10-15T19:55:00Z","v":62222,"vw":60.313929},{"c":60.33,"h":60.33,"l":60.33,"n":9,"o":60.33,"t":"2026-10-15T20:00:00Z","v":72239,"vw":60.33}],"history":[{"c":41.61,"h":41.715,"l":41.49,"n":3875,"o":41.54,"t":"2024-10-14T04:00:00Z","v":1212945,"vw":41.631663},{"c":41.48,"h":41.53,"l":41.27,"n":6269,"o":41.45,"t":"2024-10-15T04:00:00Z","v":1326183,"vw":41.413636},{"c":41.87,"h":41.87,"l":41.53,"n":5856,"o":41.53,"t":"2024-10-16T04:00:00Z","v":1642653,"vw":41.74193},{"c":41.88,"h":41.95,"l":41.75,"n":5955,"o":41.89,"t":"2024-10-17T04:00:00Z","v":1428556,"vw":41.853461},{"c":42.04,"h":42.12,"l":41.835,"n":6703,"o":41.98,"t":"2024-10-18T04:00:00Z","v":1070149,"vw":42.020991},{"c":41.77,"h":42.175,"l":41.73,"n":6952,"o":41.94,"t":"2024-10-21T04:00:00Z","v":1386612,"vw":41.80211},{"c":41.82,"h":41.855,"l":41.525,"n":7183,"o":41.75,"t":"2024-10-22T04:00:00Z","v":1309858,"vw":41.73343},{"c":41.52,"h":41.775,"l":41.31,"n":8540,"o":41.66,"t":"2024-10-23T04:00:00Z","v":2359110,"vw":41.553912},{"c":41.44,"h":41.74,"l":41.13,"n":7449,"o":41.69,"t":"2024-10-24T04:00:00Z","v":2100642,"vw":41.322972},{"c":41.16,"h":41.61,"l":41.15,"n":6546,"o":41.57,"t":"2024-10-25T04:00:00Z","v":1765884,"vw":41.300561},{"c":41.43,"h":41.47,"l":41.06,"n":3474,"o":41.09,"t":"2024-10-28T04:00:00Z","v":979543,"vw":41.393993},{"c":41.27,"h":41.465,"l":41.12,"n":7488,"o":41.33,"t":"2024-10-29T04:00:00Z","v":2360270,"vw":41.270134},{"c":41.23,"h":41.365,"l":41.03,"n":6938,"o":41.1,"t":"2024-10-30T04:00:00Z","v":1914800,"vw":41.257538},{"c":40.63,"h":41.19,"l":40.5,"n":6536,"o":41.11,"t":"2024-10-31T04:00:00Z","v":2072985,"vw":40.645359},{"c":40.67,"h":40.99,"l":40.63,"n":5829,"o":40.83,"t":"2024-11-01T04:00:00Z","v":1644217,"vw":40.823321},{"c":40.9,"h":41.155,"l":40.755,"n":7406,"o":40.97,"t":"2024-11-04T05:00:00Z","v":1622518,"vw":40.944571},{"c":41.36,"h":41.38,"l":40.98,"n":8760,"o":41.09,"t":"2024-11-05T05:00:00Z","v":1705868,"vw":41.295846},{"c":41.58,"h":41.6,"l":40.97,"n":6718,"o":41.28,"t":"2024-11-06T05:00:00Z","v":1523909,"vw":41.435436},{"c":42.16,"h":42.25,"l":41.79,"n":9564,"o":41.84,"t":"2024-11-07T05:00:00Z","v":3051495,"vw":42.076334},{"c":41.69,"h":41.91,"l":41.65,"n":7420,"o":41.91,"t":"2024-11-08T05:00:00Z","v":1819881,"vw":41.78519},{"c":41.87,"h":42.13,"l":41.87,"n":5233,"o":42,"t":"2024-11-11T05:00:00Z","v":1165568,"vw":41.965455},{"c":42.25,"h":42.33,"l":41.995,"n":8957,"o":42.16,"t":"2024-11-12T05:00:00Z","v":2800611,"vw":42.147805},{"c":42.14,"h":42.19,"l":41.92,"n":5430,"o":42.05,"t":"2024-11-13T05:00:00Z","v":1733613,"vw":42.117878},{"c":42.08,"h":42.45,"l":42.035,"n":5528,"o":42.38,"t":"2024-11-14T05:00:00Z","v":1252530,"vw":42.179451},{"c":41.72,"h":41.96,"l":41.585,"n":8157,"o":41.95,"t":"2024-11-15T05:00:00Z","v":1819696,"vw":41.711546},{"c":42.03,"h":42.13,"l":41.815,"n":5865,"o":41.83,"t":"2024-11-18T05:00:00Z","v":1622285,"vw":42.032599},{"c":42.28,"h":42.28,"l":41.75,"n":6307,"o":41.84,"t":"2024-11-19T05:00:00Z","v":1535559,"vw":42.14636},{"c":42.21,"h":42.24,"l":41.94,"n":5236,"o":42.17,"t":"2024-11-20T05:00:00Z","v":1369135,"vw":42.101802},{"c":42.94,"h":42.94,"l":42.27,"n":16485,"o":42.44,"t":"2024-11-21T05:00:00Z","v":5089391,"vw":42.831615},{"c":42.97,"h":43.0691,"l":42.8,"n":6633,"o":43.02,"t":"2024-11-22T05:00:00Z","v":1201117,"vw":42.94242},{"c":42.89,"h":43.16,"l":42.82,"n":8025,"o":43.04,"t":"2024-11-25T05:00:00Z","v":1618279,"vw":42.958283},{"c":42.6,"h":42.68,"l":42.24,"n":11834,"o":42.35,"t":"2024-11-26T05:00:00Z","v":2821354,"vw":42.541569},{"c":42.83,"h":42.965,"l":42.63,"n":6993,"o":42.75,"t":"2024-11-27T05:00:00Z","v":1780297,"vw":42.85887},{"c":43.25,"h":43.26,"l":42.93,"n":6455,"o":42.98,"t":"2024-11-29T05:00:00Z","v":1586828,"vw":43.182221},{"c":43.1,"h":43.28,"l":42.77,"n":8003,"o":43.27,"t":"2024-12-02T05:00:00Z","v":2396089,"vw":42.96419},{"c":43,"h":43.28,"l":42.92,"n":9857,"o":43.23,"t":"2024-12-03T05:00:00Z","v":2074957,"vw":43.030699},{"c":42.96,"h":43.265,"l":42.91,"n":6783,"o":43.17,"t":"2024-12-04T05:00:00Z","v":1056180,"vw":43.054728},{"c":43.28,"h":43.33,"l":43.05,"n":8065,"o":43.05,"t":"2024-12-05T05:00:00Z","v":1498021,"vw":43.240084},{"c":42.88,"h":43.27,"l":42.855,"n":8569,"o":43.2,"t":"2024-12-06T05:00:00Z","v":1524699,"vw":42.972388},{"c":42.7,"h":43.26,"l":42.69,"n":7525,"o":43.11,"t":"2024-12-09T05:00:00Z","v":2008876,"vw":43.002843},{"c":42.53,"h":42.735,"l":42.52,"n":5490,"o":42.7,"t":"2024-12-10T05:00:00Z","v":1153673,"vw":42.587362},{"c":42.76,"h":42.915,"l":42.57,"n":8444,"o":42.68,"t":"2024-12-11T05:00:00Z","v":1733204,"vw":42.821433},{"c":42.15,"h":42.69,"l":42.15,"n":8587,"o":42.58,"t":"2024-12-12T05:00:00Z","v":2225550,"vw":42.325872},{"c":42.01,"h":42.31,"l":41.95,"n":9803,"o":42.31,"t":"2024-12-13T05:00:00Z","v":2285959,"vw":42.05986},{"c":41.8,"h":42.025,"l":41.8,"n":9210,"o":42.01,"t":"2024-12-16T05:00:00Z","v":3024931,"vw":41.869394},{"c":41,"h":41.13,"l":40.93,"n":10217,"o":41.09,"t":"2024-12-17T05:00:00Z","v":2645781,"vw":41.043106},{"c":39.85,"h":41.08,"l":39.69,"n":12632,"o":41.08,"t":"2024-12-18T05:00:00Z","v":5405129,"vw":40.246021},{"c":39.64,"h":40.21,"l":39.64,"n":14687,"o":40.04,"t":"2024-12-19T05:00:00Z","v":5617880,"vw":39.825574},{"c":39.93,"h":40.28,"l":39.39,"n":12999,"o":39.47,"t":"2024-12-20T05:00:00Z","v":3835748,"vw":40.061466},{"c":40.15,"h":40.29,"l":39.73,"n":8406,"o":39.86,"t":"2024-12-23T05:00:00Z","v":1532260,"vw":40.116943},{"c":40.46,"h":40.46,"l":40.11,"n":3124,"o":40.36,"t":"2024-12-24T05:00:00Z","v":639400,"vw":40.318373},{"c":40.42,"h":40.515,"l":40.26,"n":5431,"o":40.26,"t":"2024-12-26T05:00:00Z","v":912798,"vw":40.429126},{"c":40.22,"h":40.44,"l":40.01,"n":7336,"o":40.24,"t":"2024-12-27T05:00:00Z","v":2959391,"vw":40.15283},{"c":40.09,"h":40.26,"l":39.7375,"n":4863,"o":40.11,"t":"2024-12-30T05:00:00Z","v":1126805,"vw":40.083759},{"c":40.3,"h":40.3174,"l":40.06,"n":5449,"o":40.1,"t":"2024-12-31T05:00:00Z","v":3154640,"vw":40.23864},{"c":40.35,"h":40.57,"l":40.18,"n":10229,"o":40.41,"t":"2025-01-02T05:00:00Z","v":2282666,"vw":40.385447},{"c":40.59,"h":40.67,"l":40.38,"n":6710,"o":40.58,"t":"2025-01-03T05:00:00Z","v":1381199,"vw":40.520783},{"c":40.82,"h":41.17,"l":40.715,"n":13835,"o":41.16,"t":"2025-01-06T05:00:00Z","v":3114359,"vw":40.906436},{"c":40.58,"h":41.14,"l":40.47,"n":12345,"o":41.06,"t":"2025-01-07T05:00:00Z","v":3594266,"vw":40.738619},{"c":40.8,"h":40.8,"l":40.35,"n":10135,"o":40.5,"t":"2025-01-08T05:00:00Z","v":3077303,"vw":40.602121},{"c":40.02,"h":40.635,"l":39.95,"n":10469,"o":40.61,"t":"2025-01-10T05:00:00Z","v":2555600,"vw":40.152381},{"c":39.84,"h":40.025,"l":39.785,"n":8347,"o":39.8,"t":"2025-01-13T05:00:00Z","v":2767298,"vw":39.874212},{"c":40.07,"h":40.1,"l":39.78,"n":6940,"o":39.93,"t":"2025-01-14T05:00:00Z","v":1524765,"vw":39.960139},{"c":40.5,"h":40.68,"l":40.31,"n":6812,"o":40.57,"t":"2025-01-15T05:00:00Z","v":2436416,"vw":40.480363},{"c":40.41,"h":40.495,"l":40.26,"n":8252,"o":40.47,"t":"2025-01-16T05:00:00Z","v":2747948,"vw":40.364899},{"c":40.55,"h":40.73,"l":40.41,"n":5662,"o":40.48,"t":"2025-01-17T05:00:00Z","v":1313342,"vw":40.583717},{"c":41.23,"h":41.275,"l":40.75,"n":11676,"o":40.78,"t":"2025-01-21T05:00:00Z","v":3397502,"vw":41.195235},{"c":41.06,"h":41.37,"l":41.06,"n":6346,"o":41.37,"t":"2025-01-22T05:00:00Z","v":1080384,"vw":41.186666},{"c":41.45,"h":41.475,"l":41.09,"n":6217,"o":41.09,"t":"2025-01-23T05:00:00Z","v":2123128,"vw":41.344866},{"c":41.65,"h":41.65,"l":41.455,"n":6704,"o":41.58,"t":"2025-01-24T05:00:00Z","v":1405176,"vw":41.553812},{"c":41.31,"h":41.34,"l":41.055,"n":7133,"o":41.12,"t":"2025-01-27T05:00:00Z","v":1966863,"vw":41.232517},{"c":41.36,"h":41.48,"l":41.23,"n":6729,"o":41.38,"t":"2025-01-28T05:00:00Z","v":2084598,"vw":41.397797},{"c":41.49,"h":41.56,"l":41.26,"n":7337,"o":41.37,"t":"2025-01-29T05:00:00Z","v":1887180,"vw":41.455641},{"c":41.78,"h":42.15,"l":41.5,"n":11531,"o":41.77,"t":"2025-01-30T05:00:00Z","v":3062503,"vw":41.810021},{"c":41.22,"h":42.1,"l":41.19,"n":20625,"o":41.79,"t":"2025-01-31T05:00:00Z","v":7129378,"vw":41.577573},{"c":40.58,"h":40.83,"l":39.82,"n":41275,"o":40.16,"t":"2025-02-03T05:00:00Z","v":10899916,"vw":40.480726},{"c":41.32,"h":41.565,"l":40.93,"n":12337,"o":40.93,"t":"2025-02-04T05:00:00Z","v":2445105,"vw":41.388242},{"c":41.74,"h":41.77,"l":41.39,"n":8209,"o":41.55,"t":"2025-02-05T05:00:00Z","v":1753616,"vw":41.673976},{"c":41.8,"h":41.95,"l":41.545,"n":9080,"o":41.84,"t":"2025-02-06T05:00:00Z","v":2147832,"vw":41.740259},{"c":41.65,"h":41.93,"l":41.56,"n":10207,"o":41.9,"t":"2025-02-07T05:00:00Z","v":2013006,"vw":41.70785},{"c":42.02,"h":42.0855,"l":41.885,"n":7763,"o":41.99,"t":"2025-02-10T05:00:00Z","v":1311488,"vw":42.014026},{"c":42.07,"h":42.165,"l":41.705,"n":8534,"o":41.91,"t":"2025-02-11T05:00:00Z","v":1426053,"vw":41.983473},{"c":41.96,"h":42.1,"l":41.66,"n":6433,"o":41.72,"t":"2025-02-12T05:00:00Z","v":1202664,"vw":41.912992},{"c":42.52,"h":42.52,"l":41.98,"n":7989,"o":41.98,"t":"2025-02-13T05:00:00Z","v":1963446,"vw":42.334039},{"c":42.17,"h":42.605,"l":42.17,"n":5445,"o":42.58,"t":"2025-02-14T05:00:00Z","v":994631,"vw":42.279452},{"c":42.44,"h":42.4783,"l":41.98,"n":8229,"o":42.08,"t":"2025-02-18T05:00:00Z","v":1197024,"vw":42.305988},{"c":42.23,"h":42.285,"l":42.0299,"n":6744,"o":42.18,"t":"2025-02-19T05:00:00Z","v":1813515,"vw":42.212296},{"c":42.22,"h":42.39,"l":42.045,"n":5689,"o":42.3,"t":"2025-02-20T05:00:00Z","v":619658,"vw":42.216919},{"c":41.55,"h":42.22,"l":41.42,"n":10833,"o":42.22,"t":"2025-02-21T05:00:00Z","v":2188038,"vw":41.599661},{"c":41.38,"h":41.6968,"l":41.235,"n":10170,"o":41.6,"t":"2025-02-24T05:00:00Z","v":2266569,"vw":41.501994},{"c":41.35,"h":41.605,"l":40.93,"n":9674,"o":41.52,"t":"2025-02-25T05:00:00Z","v":1784979,"vw":41.279414},{"c":41.43,"h":41.645,"l":41.23,"n":9195,"o":41.33,"t":"2025-02-26T05:00:00Z","v":2503430,"vw":41.459874},{"c":40.8,"h":41.35,"l":40.8,"n":10425,"o":41.31,"t":"2025-02-27T05:00:00Z","v":3839607,"vw":41.020296},{"c":41.23,"h":41.295,"l":40.67,"n":12166,"o":40.72,"t":"2025-02-28T05:00:00Z","v":2564563,"vw":40.998701},{"c":40.45,"h":41.74,"l":40.216,"n":15382,"o":41.6,"t":"2025-03-03T05:00:00Z","v":4156344,"vw":40.889137},{"c":39.77,"h":40.305,"l":39.39,"n":26869,"o":40.1,"t":"2025-03-04T05:00:00Z","v":8461858,"vw":39.740634},{"c":40.73,"h":40.76,"l":40.04,"n":21005,"o":40.04,"t":"2025-03-05T05:00:00Z","v":5994919,"vw":40.458418},{"c":40.37,"h":40.92,"l":40.13,"n":20065,"o":40.23,"t":"2025-03-06T05:00:00Z","v":5165744,"vw":40.509544},{"c":40.47,"h":40.62,"l":39.79,"n":17630,"o":40.14,"t":"2025-03-07T05:00:00Z","v":4962964,"vw":40.24398},{"c":39.68,"h":40.01,"l":39.355,"n":16480,"o":39.96,"t":"2025-03-10T04:00:00Z","v":3773919,"vw":39.749688},{"c":39.48,"h":39.915,"l":39.08,"n":26713,"o":39.72,"t":"2025-03-11T04:00:00Z","v":9554063,"vw":39.471607},{"c":39.84,"h":40.08,"l":39.45,"n":15424,"o":39.7,"t":"2025-03-12T04:00:00Z","v":4377883,"vw":39.775175},{"c":39.3,"h":39.88,"l":39.155,"n":10846,"o":39.75,"t":"2025-03-13T04:00:00Z","v":2162010,"vw":39.498072},{"c":40.11,"h":40.14,"l":39.53,"n":9463,"o":39.65,"t":"2025-03-14T04:00:00Z","v":2152060,"vw":39.985111},{"c":40.69,"h":40.74,"l":40.19,"n":8332,"o":40.19,"t":"2025-03-17T04:00:00Z","v":1624991,"vw":40.591014},{"c":40.52,"h":40.67,"l":40.19,"n":10099,"o":40.67,"t":"2025-03-18T04:00:00Z","v":2763816,"vw":40.422916},{"c":41.04,"h":41.135,"l":40.59,"n":10287,"o":40.64,"t":"2025-03-19T04:00:00Z","v":2440523,"vw":40.941889},{"c":41.03,"h":41.16,"l":40.59,"n":8321,"o":40.59,"t":"2025-03-20T04:00:00Z","v":4760346,"vw":40.957103},{"c":40.88,"h":40.91,"l":40.515,"n":12396,"o":40.71,"t":"2025-03-21T04:00:00Z","v":2991125,"vw":40.735214},{"c":41.51,"h":41.6901,"l":41.11,"n":7963,"o":41.11,"t":"2025-03-24T04:00:00Z","v":3023448,"vw":41.518718},{"c":41.71,"h":41.915,"l":41.62,"n":6320,"o":41.71,"t":"2025-03-25T04:00:00Z","v":2459810,"vw":41.695001},{"c":41.38,"h":41.915,"l":41.25,"n":9679,"o":41.705,"t":"2025-03-26T04:00:00Z","v":3068820,"vw":41.524628},{"c":41.25,"h":41.375,"l":41.02,"n":7939,"o":41.25,"t":"2025-03-27T04:00:00Z","v":2468730,"vw":41.19854},{"c":40.57,"h":41.2,"l":40.535,"n":8976,"o":41.14,"t":"2025-03-28T04:00:00Z","v":2342557,"vw":40.803378},{"c":40.75,"h":40.855,"l":40.015,"n":9166,"o":40.17,"t":"2025-03-31T04:00:00Z","v":3278483,"vw":40.548015},{"c":41.13,"h":41.21,"l":40.33,"n":10772,"o":40.69,"t":"2025-04-01T04:00:00Z","v":2337729,"vw":40.990097},{"c":41.59,"h":41.62,"l":40.675,"n":13249,"o":40.71,"t":"2025-04-02T04:00:00Z","v":2884467,"vw":41.364553},{"c":40.62,"h":41.43,"l":40.54,"n":18830,"o":40.83,"t":"2025-04-03T04:00:00Z","v":5674475,"vw":41.010894},{"c":38.41,"h":39.54,"l":37.985,"n":29368,"o":39.36,"t":"2025-04-04T04:00:00Z","v":5385906,"vw":38.642794},{"c":37.79,"h":38.99,"l":36.7,"n":33604,"o":37.01,"t":"2025-04-07T04:00:00Z","v":6066772,"vw":37.877056},{"c":37.17,"h":38.95,"l":36.845,"n":26190,"o":38.93,"t":"2025-04-08T04:00:00Z","v":6451684,"vw":37.614397},{"c":39.54,"h":39.75,"l":36.81,"n":34336,"o":37.12,"t":"2025-04-09T04:00:00Z","v":6503619,"vw":38.434125},{"c":38.74,"h":39.12,"l":38.05,"n":27705,"o":38.98,"t":"2025-04-10T04:00:00Z","v":6524630,"vw":38.602049},{"c":39.87,"h":40.09,"l":38.98,"n":22983,"o":39.1,"t":"2025-04-11T04:00:00Z","v":6271353,"vw":39.74114},{"c":40.44,"h":40.63,"l":40.03,"n":21765,"o":40.33,"t":"2025-04-14T04:00:00Z","v":2883904,"vw":40.360136},{"c":40.53,"h":40.825,"l":40.355,"n":12575,"o":40.46,"t":"2025-04-15T04:00:00Z","v":1966853,"vw":40.579576},{"c":40.83,"h":41.025,"l":40.4401,"n":15314,"o":40.56,"t":"2025-04-16T04:00:00Z","v":2478461,"vw":40.746568},{"c":41.1,"h":41.29,"l":40.745,"n":16267,"o":40.94,"t":"2025-04-17T04:00:00Z","v":2470260,"vw":41.062292},{"c":40.77,"h":41.18,"l":40.43,"n":8251,"o":41.09,"t":"2025-04-21T04:00:00Z","v":1350613,"vw":40.729717},{"c":41.39,"h":41.59,"l":41.09,"n":10365,"o":41.15,"t":"2025-04-22T04:00:00Z","v":1704906,"vw":41.369486},{"c":41.52,"h":42.02,"l":41.42,"n":11498,"o":41.77,"t":"2025-04-23T04:00:00Z","v":2722576,"vw":41.709743},{"c":42.06,"h":42.09,"l":41.59,"n":9740,"o":41.71,"t":"2025-04-24T04:00:00Z","v":1413934,"vw":41.901046},{"c":42.04,"h":42.11,"l":41.82,"n":6352,"o":41.92,"t":"2025-04-25T04:00:00Z","v":1515504,"vw":42.000974},{"c":42.37,"h":42.42,"l":42.05,"n":11366,"o":42.05,"t":"2025-04-28T04:00:00Z","v":1890814,"vw":42.241274},{"c":42.45,"h":42.5,"l":42.15,"n":6557,"o":42.31,"t":"2025-04-29T04:00:00Z","v":1208063,"vw":42.357775},{"c":42.45,"h":42.555,"l":41.77,"n":10748,"o":42.15,"t":"2025-04-30T04:00:00Z","v":2181174,"vw":42.222209},{"c":42.31,"h":42.66,"l":42.3,"n":4719,"o":42.32,"t":"2025-05-01T04:00:00Z","v":773820,"vw":42.450226},{"c":42.84,"h":42.88,"l":42.61,"n":11487,"o":42.71,"t":"2025-05-02T04:00:00Z","v":2223045,"vw":42.806999},{"c":42.66,"h":42.905,"l":42.6,"n":9503,"o":42.71,"t":"2025-05-05T04:00:00Z","v":2296260,"vw":42.735047},{"c":42.77,"h":42.86,"l":42.57,"n":8611,"o":42.67,"t":"2025-05-06T04:00:00Z","v":1508081,"vw":42.767036},{"c":42.89,"h":43.075,"l":42.7,"n":9236,"o":42.78,"t":"2025-05-07T04:00:00Z","v":1941998,"vw":42.902744},{"c":42.81,"h":43,"l":42.69,"n":6012,"o":42.89,"t":"2025-05-08T04:00:00Z","v":1101821,"vw":42.844298},{"c":42.85,"h":43.06,"l":42.67,"n":5905,"o":43.01,"t":"2025-05-09T04:00:00Z","v":1036971,"vw":42.801131},{"c":43.08,"h":43.39,"l":42.92,"n":10797,"o":43.33,"t":"2025-05-12T04:00:00Z","v":1596226,"vw":43.071309},{"c":43.4,"h":43.49,"l":43.135,"n":8232,"o":43.14,"t":"2025-05-13T04:00:00Z","v":1560616,"vw":43.387791},{"c":43.44,"h":43.48,"l":43.22,"n":14549,"o":43.42,"t":"2025-05-14T04:00:00Z","v":3659492,"vw":43.34119},{"c":43.83,"h":43.87,"l":43.445,"n":6936,"o":43.48,"t":"2025-05-15T04:00:00Z","v":1061261,"vw":43.707095},{"c":43.89,"h":43.94,"l":43.725,"n":6865,"o":43.78,"t":"2025-05-16T04:00:00Z","v":983159,"vw":43.871523},{"c":44.05,"h":44.17,"l":43.65,"n":15132,"o":43.65,"t":"2025-05-19T04:00:00Z","v":2529716,"vw":44.000042},{"c":44.19,"h":44.26,"l":44.01,"n":10185,"o":44.01,"t":"2025-05-20T04:00:00Z","v":2248384,"vw":44.168735},{"c":43.94,"h":44.298,"l":43.925,"n":12585,"o":44,"t":"2025-05-21T04:00:00Z","v":3302889,"vw":44.099397},{"c":44,"h":44.19,"l":43.79,"n":7669,"o":43.9,"t":"2025-05-22T04:00:00Z","v":1280785,"vw":43.99653},{"c":44.44,"h":44.5854,"l":43.9,"n":9004,"o":43.96,"t":"2025-05-23T04:00:00Z","v":1703380,"vw":44.360817},{"c":44.82,"h":45.04,"l":44.68,"n":12513,"o":44.68,"t":"2025-05-27T04:00:00Z","v":4595550,"vw":44.92356},{"c":44.76,"h":44.945,"l":44.64,"n":6543,"o":44.64,"t":"2025-05-28T04:00:00Z","v":1155995,"vw":44.834206},{"c":44.78,"h":45.19,"l":44.62,"n":7576,"o":45.16,"t":"2025-05-29T04:00:00Z","v":1912706,"vw":44.781616},{"c":44.96,"h":45.0165,"l":44.6,"n":14715,"o":44.77,"t":"2025-05-30T04:00:00Z","v":1716002,"vw":44.831855},{"c":45.39,"h":45.425,"l":44.955,"n":11481,"o":45.03,"t":"2025-06-02T04:00:00Z","v":2738404,"vw":45.175778},{"c":45.34,"h":45.405,"l":45.12,"n":7843,"o":45.33,"t":"2025-06-03T04:00:00Z","v":2550990,"vw":45.307561},{"c":45.25,"h":45.49,"l":45.225,"n":7381,"o":45.43,"t":"2025-06-04T04:00:00Z","v":1628219,"vw":45.350245},{"c":45.32,"h":45.52,"l":45.25,"n":8707,"o":45.45,"t":"2025-06-05T04:00:00Z","v":2066777,"vw":45.368316},{"c":45.39,"h":45.615,"l":45.33,"n":9756,"o":45.41,"t":"2025-06-06T04:00:00Z","v":2069727,"vw":45.431136},{"c":45.3,"h":45.4993,"l":45.18,"n":7964,"o":45.45,"t":"2025-06-09T04:00:00Z","v":1651928,"vw":45.339525},{"c":45.43,"h":45.515,"l":45.275,"n":6749,"o":45.38,"t":"2025-06-10T04:00:00Z","v":1030736,"vw":45.404953},{"c":45.66,"h":45.815,"l":45.5,"n":8730,"o":45.57,"t":"2025-06-11T04:00:00Z","v":2007972,"vw":45.708758},{"c":46,"h":46.0199,"l":45.72,"n":7404,"o":45.81,"t":"2025-06-12T04:00:00Z","v":2112389,"vw":45.925256},{"c":45.88,"h":46.1099,"l":45.71,"n":14921,"o":45.88,"t":"2025-06-13T04:00:00Z","v":3503701,"vw":45.851358},{"c":45.76,"h":46.085,"l":45.735,"n":11111,"o":45.91,"t":"2025-06-16T04:00:00Z","v":2145840,"vw":45.931448},{"c":45.45,"h":45.8005,"l":45.36,"n":8681,"o":45.74,"t":"2025-06-17T04:00:00Z","v":1638567,"vw":45.55873},{"c":45.32,"h":45.63,"l":45.29,"n":10367,"o":45.63,"t":"2025-06-18T04:00:00Z","v":1473514,"vw":45.426703},{"c":45.1,"h":45.49,"l":45.06,"n":8433,"o":45.49,"t":"2025-06-20T04:00:00Z","v":1968031,"vw":45.186645},{"c":45.33,"h":45.42,"l":44.95,"n":9449,"o":44.95,"t":"2025-06-23T04:00:00Z","v":1983879,"vw":45.280008},{"c":45.62,"h":45.7156,"l":45.33,"n":13057,"o":45.47,"t":"2025-06-24T04:00:00Z","v":3195904,"vw":45.595923},{"c":45.32,"h":45.505,"l":45.215,"n":9390,"o":45.49,"t":"2025-06-25T04:00:00Z","v":1882903,"vw":45.32006},{"c":45.92,"h":45.92,"l":45.51,"n":11734,"o":45.65,"t":"2025-06-26T04:00:00Z","v":1702321,"vw":45.809368},{"c":45.58,"h":45.975,"l":45.33,"n":23859,"o":45.87,"t":"2025-06-27T04:00:00Z","v":7997553,"vw":45.53345},{"c":46.2,"h":46.21,"l":45.67,"n":13578,"o":45.77,"t":"2025-06-30T04:00:00Z","v":2929865,"vw":46.046365},{"c":46.19,"h":46.29,"l":45.985,"n":13972,"o":46.17,"t":"2025-07-01T04:00:00Z","v":3431883,"vw":46.144822},{"c":46.33,"h":46.345,"l":45.92,"n":13314,"o":46.16,"t":"2025-07-02T04:00:00Z","v":2990064,"vw":46.193758},{"c":46.67,"h":46.69,"l":46.35,"n":10657,"o":46.44,"t":"2025-07-03T04:00:00Z","v":1757573,"vw":46.596647},{"c":46.18,"h":46.57,"l":46.095,"n":13082,"o":46.47,"t":"2025-07-07T04:00:00Z","v":3482339,"vw":46.31396},{"c":46,"h":46.355,"l":45.905,"n":12942,"o":46.24,"t":"2025-07-08T04:00:00Z","v":2097225,"vw":46.056667},{"c":46.13,"h":46.19,"l":45.98,"n":5536,"o":46.09,"t":"2025-07-09T04:00:00Z","v":1060203,"vw":46.100224},{"c":46.41,"h":46.43,"l":45.99,"n":12898,"o":46.2,"t":"2025-07-10T04:00:00Z","v":1727798,"vw":46.317069},{"c":46.13,"h":46.28,"l":46.02,"n":9922,"o":46.16,"t":"2025-07-11T04:00:00Z","v":2597777,"vw":46.166213},{"c":46.44,"h":46.48,"l":46.07,"n":7701,"o":46.13,"t":"2025-07-14T04:00:00Z","v":1218593,"vw":46.399666},{"c":46.04,"h":46.6285,"l":46.01,"n":9574,"o":46.61,"t":"2025-07-15T04:00:00Z","v":2258027,"vw":46.155566},{"c":46.47,"h":46.47,"l":45.8907,"n":14844,"o":46.12,"t":"2025-07-16T04:00:00Z","v":3255309,"vw":46.150191},{"c":46.71,"h":46.73,"l":46.13,"n":10630,"o":46.13,"t":"2025-07-17T04:00:00Z","v":2319319,"vw":46.574681},{"c":46.59,"h":46.97,"l":46.5338,"n":9513,"o":46.88,"t":"2025-07-18T04:00:00Z","v":1826879,"vw":46.648158},{"c":46.71,"h":46.95,"l":46.69,"n":8557,"o":46.75,"t":"2025-07-21T04:00:00Z","v":1170653,"vw":46.758405},{"c":47.09,"h":47.09,"l":46.68,"n":7087,"o":46.73,"t":"2025-07-22T04:00:00Z","v":1525457,"vw":46.985231},{"c":47.17,"h":47.23,"l":47.05,"n":8432,"o":47.17,"t":"2025-07-23T04:00:00Z","v":1648878,"vw":47.148387},{"c":46.97,"h":47.195,"l":46.93,"n":7611,"o":47.01,"t":"2025-07-24T04:00:00Z","v":1455829,"vw":47.039535},{"c":47.01,"h":47.026,"l":46.75,"n":8538,"o":46.76,"t":"2025-07-25T04:00:00Z","v":1827434,"vw":46.887798},{"c":46.72,"h":46.95,"l":46.675,"n":7684,"o":46.88,"t":"2025-07-28T04:00:00Z","v":1630683,"vw":46.743062},{"c":46.79,"h":46.91,"l":46.655,"n":7609,"o":46.77,"t":"2025-07-29T04:00:00Z","v":1889620,"vw":46.76053},{"c":46.38,"h":46.8,"l":46.22,"n":11442,"o":46.72,"t":"2025-07-30T04:00:00Z","v":3043826,"vw":46.425529},{"c":46.18,"h":46.58,"l":46.065,"n":13012,"o":46.28,"t":"2025-07-31T04:00:00Z","v":4079080,"vw":46.257668},{"c":45.86,"h":46.03,"l":45.66,"n":18956,"o":45.98,"t":"2025-08-01T04:00:00Z","v":5102110,"vw":45.877814},{"c":46.58,"h":46.6099,"l":46.15,"n":18601,"o":46.18,"t":"2025-08-04T04:00:00Z","v":4713252,"vw":46.490268},{"c":46.93,"h":46.96,"l":46.605,"n":18377,"o":46.63,"t":"2025-08-05T04:00:00Z","v":2975085,"vw":46.828809},{"c":47.73,"h":47.775,"l":47.38,"n":21744,"o":47.47,"t":"2025-08-06T04:00:00Z","v":3450179,"vw":47.681833},{"c":47.34,"h":47.87,"l":47.1855,"n":9260,"o":47.87,"t":"2025-08-07T04:00:00Z","v":1547665,"vw":47.401943},{"c":47.34,"h":47.56,"l":47.305,"n":7104,"o":47.41,"t":"2025-08-08T04:00:00Z","v":922472,"vw":47.431179},{"c":47.28,"h":47.43,"l":47.22,"n":6786,"o":47.33,"t":"2025-08-11T04:00:00Z","v":1101603,"vw":47.336514},{"c":47.51,"h":47.615,"l":47.34,"n":8987,"o":47.34,"t":"2025-08-12T04:00:00Z","v":3027092,"vw":47.492052},{"c":47.64,"h":47.7899,"l":47.545,"n":9868,"o":47.68,"t":"2025-08-13T04:00:00Z","v":2814197,"vw":47.623633},{"c":47.33,"h":47.48,"l":47.19,"n":6081,"o":47.48,"t":"2025-08-14T04:00:00Z","v":1160890,"vw":47.320575},{"c":47.27,"h":47.435,"l":47.19,"n":6262,"o":47.38,"t":"2025-08-15T04:00:00Z","v":1907944,"vw":47.281271},{"c":47.35,"h":47.35,"l":47.175,"n":8833,"o":47.28,"t":"2025-08-18T04:00:00Z","v":1513338,"vw":47.265506},{"c":47,"h":47.37,"l":46.98,"n":8272,"o":47.24,"t":"2025-08-19T04:00:00Z","v":3613421,"vw":47.106166},{"c":47.11,"h":47.18,"l":46.9602,"n":7404,"o":47.02,"t":"2025-08-20T04:00:00Z","v":1673125,"vw":47.09224},{"c":47.28,"h":47.28,"l":46.91,"n":8571,"o":46.98,"t":"2025-08-21T04:00:00Z","v":1226448,"vw":47.141776},{"c":48.03,"h":48.095,"l":47.25,"n":13851,"o":47.25,"t":"2025-08-22T04:00:00Z","v":2986908,"vw":47.945091},{"c":47.55,"h":47.99,"l":47.55,"n":7354,"o":47.89,"t":"2025-08-25T04:00:00Z","v":1191205,"vw":47.665792},{"c":48.02,"h":48.04,"l":47.55,"n":9383,"o":47.55,"t":"2025-08-26T04:00:00Z","v":2748466,"vw":47.872763},{"c":48.37,"h":48.4,"l":47.97,"n":6524,"o":47.97,"t":"2025-08-27T04:00:00Z","v":1097981,"vw":48.260079},{"c":48.46,"h":48.59,"l":48.255,"n":8382,"o":48.59,"t":"2025-08-28T04:00:00Z","v":3048729,"vw":48.415775},{"c":48.79,"h":48.835,"l":48.39,"n":9195,"o":48.4,"t":"2025-08-29T04:00:00Z","v":2339324,"vw":48.721471},{"c":48.59,"h":48.65,"l":48.14,"n":15515,"o":48.45,"t":"2025-09-02T04:00:00Z","v":2831731,"vw":48.474123},{"c":48.87,"h":48.925,"l":48.62,"n":15476,"o":48.62,"t":"2025-09-03T04:00:00Z","v":3172969,"vw":48.816071},{"c":49.12,"h":49.12,"l":48.74,"n":7647,"o":48.91,"t":"2025-09-04T04:00:00Z","v":1522786,"vw":48.989529},{"c":49.17,"h":49.5,"l":48.94,"n":9528,"o":49.34,"t":"2025-09-05T04:00:00Z","v":1365419,"vw":49.180229},{"c":49.3,"h":49.51,"l":49.025,"n":7179,"o":49.51,"t":"2025-09-08T04:00:00Z","v":1265061,"vw":49.241682},{"c":49.27,"h":49.49,"l":49.225,"n":5144,"o":49.4,"t":"2025-09-09T04:00:00Z","v":1609883,"vw":49.364573},{"c":49.42,"h":49.57,"l":49.29,"n":6575,"o":49.33,"t":"2025-09-10T04:00:00Z","v":1379367,"vw":49.398392},{"c":49.92,"h":49.92,"l":49.39,"n":6737,"o":49.44,"t":"2025-09-11T04:00:00Z","v":1453538,"vw":49.803821},{"c":49.6,"h":49.845,"l":49.545,"n":7662,"o":49.78,"t":"2025-09-12T04:00:00Z","v":1425969,"vw":49.650528},{"c":50.13,"h":50.14,"l":49.595,"n":8834,"o":49.81,"t":"2025-09-15T04:00:00Z","v":1550617,"vw":49.993633},{"c":50.08,"h":50.3,"l":49.875,"n":8279,"o":50.18,"t":"2025-09-16T04:00:00Z","v":1384135,"vw":50.047072},{"c":49.98,"h":50.36,"l":49.72,"n":10801,"o":49.97,"t":"2025-09-17T04:00:00Z","v":1265040,"vw":50.09789},{"c":50.18,"h":50.24,"l":49.86,"n":10158,"o":50.09,"t":"2025-09-18T04:00:00Z","v":1946791,"vw":50.156771},{"c":50.73,"h":50.83,"l":50.13,"n":13851,"o":50.23,"t":"2025-09-19T04:00:00Z","v":2622641,"vw":50.651592},{"c":50.88,"h":50.95,"l":50.62,"n":9905,"o":50.7,"t":"2025-09-22T04:00:00Z","v":1980655,"vw":50.843542},{"c":50.53,"h":51.1,"l":50.52,"n":10569,"o":51.1,"t":"2025-09-23T04:00:00Z","v":3459084,"vw":50.670096},{"c":50.24,"h":50.7399,"l":50.23,"n":8015,"o":50.53,"t":"2025-09-24T04:00:00Z","v":1323289,"vw":50.388383},{"c":50.05,"h":50.11,"l":49.76,"n":8968,"o":49.98,"t":"2025-09-25T04:00:00Z","v":1663578,"vw":49.991099},{"c":50.02,"h":50.26,"l":49.975,"n":6228,"o":50.08,"t":"2025-09-26T04:00:00Z","v":1113368,"vw":50.050232},{"c":50.46,"h":50.49,"l":50.27,"n":8563,"o":50.27,"t":"2025-09-29T04:00:00Z","v":1888644,"vw":50.407787},{"c":50.55,"h":50.63,"l":50.18,"n":10385,"o":50.39,"t":"2025-09-30T04:00:00Z","v":1202291,"vw":50.427463},{"c":50.57,"h":50.795,"l":50.49,"n":11097,"o":50.49,"t":"2025-10-01T04:00:00Z","v":2118835,"vw":50.630615},{"c":50.59,"h":50.72,"l":50.125,"n":7135,"o":50.7,"t":"2025-10-02T04:00:00Z","v":1106631,"vw":50.461963},{"c":51.24,"h":51.26,"l":50.69,"n":9934,"o":50.69,"t":"2025-10-03T04:00:00Z","v":2837066,"vw":51.126924},{"c":51.3,"h":51.49,"l":51.14,"n":6885,"o":51.48,"t":"2025-10-06T04:00:00Z","v":943548,"vw":51.349819},{"c":50.94,"h":51.395,"l":50.87,"n":6525,"o":51.27,"t":"2025-10-07T04:00:00Z","v":1035654,"vw":51.017816},{"c":51.14,"h":51.2099,"l":50.94,"n":6375,"o":51.16,"t":"2025-10-08T04:00:00Z","v":822249,"vw":51.056689},{"c":50.53,"h":51.2784,"l":50.405,"n":7633,"o":51.24,"t":"2025-10-09T04:00:00Z","v":1166730,"vw":50.570388},{"c":49.86,"h":50.825,"l":49.855,"n":14548,"o":50.59,"t":"2025-10-10T04:00:00Z","v":1845816,"vw":50.164239},{"c":50.59,"h":50.63,"l":50.23,"n":10706,"o":50.29,"t":"2025-10-13T04:00:00Z","v":1043527,"vw":50.526432},{"c":50.53,"h":50.75,"l":49.7378,"n":12073,"o":49.81,"t":"2025-10-14T04:00:00Z","v":2093530,"vw":50.386514},{"c":50.96,"h":51.25,"l":50.635,"n":8746,"o":50.8,"t":"2025-10-15T04:00:00Z","v":1135332,"vw":50.981376},{"c":50.62,"h":51.23,"l":50.46,"n":13738,"o":51.13,"t":"2025-10-16T04:00:00Z","v":1046421,"vw":50.799622},{"c":50.28,"h":50.52,"l":50.01,"n":14133,"o":50.33,"t":"2025-10-17T04:00:00Z","v":1436024,"vw":50.236294},{"c":50.72,"h":50.77,"l":50.55,"n":15956,"o":50.55,"t":"2025-10-20T04:00:00Z","v":2120474,"vw":50.708432},{"c":49.99,"h":50.29,"l":49.8735,"n":8896,"o":50.29,"t":"2025-10-21T04:00:00Z","v":1079961,"vw":50.000783},{"c":50.2,"h":50.305,"l":49.85,"n":10628,"o":49.85,"t":"2025-10-22T04:00:00Z","v":1526373,"vw":50.088882},{"c":50.58,"h":50.69,"l":50.37,"n":7190,"o":50.37,"t":"2025-10-23T04:00:00Z","v":815914,"vw":50.568252},{"c":50.84,"h":50.87,"l":50.5708,"n":9509,"o":50.58,"t":"2025-10-24T04:00:00Z","v":2068657,"vw":50.730661},{"c":50.79,"h":50.99,"l":50.475,"n":7081,"o":50.88,"t":"2025-10-27T04:00:00Z","v":1639016,"vw":50.688585},{"c":51.41,"h":51.41,"l":50.85,"n":12048,"o":50.85,"t":"2025-10-28T04:00:00Z","v":3630572,"vw":51.231661},{"c":50.75,"h":51.49,"l":50.575,"n":12594,"o":51.49,"t":"2025-10-29T04:00:00Z","v":1882813,"vw":50.925848},{"c":50.67,"h":50.9,"l":50.445,"n":11255,"o":50.52,"t":"2025-10-30T04:00:00Z","v":1132731,"vw":50.720388},{"c":50.74,"h":50.84,"l":50.49,"n":10419,"o":50.62,"t":"2025-10-31T04:00:00Z","v":1696094,"vw":50.675898},{"c":50.67,"h":50.7,"l":50.16,"n":8413,"o":50.64,"t":"2025-11-03T05:00:00Z","v":969212,"vw":50.522884},{"c":49.72,"h":50.155,"l":49.66,"n":11555,"o":49.97,"t":"2025-11-04T05:00:00Z","v":2941293,"vw":49.908889},{"c":50.26,"h":50.36,"l":49.81,"n":8053,"o":49.83,"t":"2025-11-05T05:00:00Z","v":1657233,"vw":50.15809},{"c":49.75,"h":50.26,"l":49.65,"n":10022,"o":50.12,"t":"2025-11-06T05:00:00Z","v":1660491,"vw":49.822638},{"c":50.1,"h":50.115,"l":49.3099,"n":11496,"o":49.67,"t":"2025-11-07T05:00:00Z","v":2528971,"vw":49.673417},{"c":50.89,"h":50.91,"l":50.515,"n":9097,"o":50.59,"t":"2025-11-10T05:00:00Z","v":1825983,"vw":50.708699},{"c":51.04,"h":51.1,"l":50.75,"n":5735,"o":50.86,"t":"2025-11-11T05:00:00Z","v":1657178,"vw":50.976528},{"c":51.75,"h":51.81,"l":51.1188,"n":10507,"o":51.13,"t":"2025-11-12T05:00:00Z","v":1620981,"vw":51.646299},{"c":50.64,"h":51.71,"l":50.49,"n":11506,"o":51.71,"t":"2025-11-13T05:00:00Z","v":1986672,"vw":50.777751},{"c":50.89,"h":50.93,"l":50.005,"n":10055,"o":50.1,"t":"2025-11-14T05:00:00Z","v":1210198,"vw":50.662228},{"c":50.34,"h":50.93,"l":50.12,"n":8611,"o":50.74,"t":"2025-11-17T05:00:00Z","v":1283761,"vw":50.395023},{"c":50.53,"h":50.72,"l":50.055,"n":11401,"o":50.08,"t":"2025-11-18T05:00:00Z","v":1606700,"vw":50.476974},{"c":50.62,"h":50.82,"l":50.28,"n":9229,"o":50.49,"t":"2025-11-19T05:00:00Z","v":884168,"vw":50.556892},{"c":49.91,"h":51.245,"l":49.89,"n":12425,"o":51,"t":"2025-11-20T05:00:00Z","v":2789163,"vw":50.593889},{"c":50.43,"h":50.54,"l":49.74,"n":12800,"o":50.05,"t":"2025-11-21T05:00:00Z","v":2057117,"vw":50.270142},{"c":51.05,"h":51.1099,"l":50.3,"n":9324,"o":50.47,"t":"2025-11-24T05:00:00Z","v":1904169,"vw":50.924564},{"c":51.56,"h":51.61,"l":50.95,"n":8463,"o":51.1,"t":"2025-11-25T05:00:00Z","v":2359614,"vw":51.451406},{"c":52.25,"h":52.32,"l":51.69,"n":8306,"o":51.69,"t":"2025-11-26T05:00:00Z","v":1654748,"vw":52.16473},{"c":52.7,"h":52.755,"l":52.34,"n":7983,"o":52.45,"t":"2025-11-28T05:00:00Z","v":910369,"vw":52.636537},{"c":52.18,"h":52.67,"l":52.15,"n":8142,"o":52.52,"t":"2025-12-01T05:00:00Z","v":1407503,"vw":52.354935},{"c":52.14,"h":52.3044,"l":51.8902,"n":10791,"o":52.3,"t":"2025-12-02T05:00:00Z","v":2416986,"vw":52.107264},{"c":52.47,"h":52.55,"l":52.21,"n":7466,"o":52.34,"t":"2025-12-03T05:00:00Z","v":1114515,"vw":52.434526},{"c":53.07,"h":53.15,"l":52.555,"n":11567,"o":52.58,"t":"2025-12-04T05:00:00Z","v":3088225,"vw":53.017954},{"c":53.29,"h":53.475,"l":53.15,"n":11172,"o":53.25,"t":"2025-12-05T05:00:00Z","v":2119908,"vw":53.28753},{"c":52.95,"h":53.36,"l":52.925,"n":9539,"o":53.33,"t":"2025-12-08T05:00:00Z","v":962559,"vw":53.038436},{"c":53.07,"h":53.38,"l":52.86,"n":5355,"o":52.86,"t":"2025-12-09T05:00:00Z","v":1208275,"vw":53.196533},{"c":53.72,"h":53.85,"l":52.92,"n":12631,"o":52.92,"t":"2025-12-10T05:00:00Z","v":1552004,"vw":53.440461},{"c":54.08,"h":54.16,"l":53.722,"n":15322,"o":53.79,"t":"2025-12-11T05:00:00Z","v":4691278,"vw":54.013703},{"c":53.89,"h":54.32,"l":53.43,"n":17417,"o":54.21,"t":"2025-12-12T05:00:00Z","v":2728939,"vw":53.976001},{"c":53.8,"h":54.2,"l":53.6545,"n":8518,"o":54.18,"t":"2025-12-15T05:00:00Z","v":1284157,"vw":53.914502},{"c":52.98,"h":53.44,"l":52.9,"n":11113,"o":53.21,"t":"2025-12-16T05:00:00Z","v":1112408,"vw":53.100761},{"c":52.81,"h":53.1825,"l":52.67,"n":13292,"o":53.12,"t":"2025-12-17T05:00:00Z","v":2053889,"vw":52.832016},{"c":53.22,"h":53.585,"l":53.05,"n":13772,"o":53.11,"t":"2025-12-18T05:00:00Z","v":1596247,"vw":53.300368},{"c":53.68,"h":53.915,"l":53.37,"n":12763,"o":53.43,"t":"2025-12-19T05:00:00Z","v":2599073,"vw":53.758672},{"c":54.17,"h":54.34,"l":53.83,"n":9446,"o":54.06,"t":"2025-12-22T05:00:00Z","v":1661131,"vw":54.163977},{"c":54.54,"h":54.56,"l":54.285,"n":7203,"o":54.42,"t":"2025-12-23T05:00:00Z","v":1525679,"vw":54.48061},{"c":54.6,"h":54.6955,"l":54.395,"n":5644,"o":54.62,"t":"2025-12-24T05:00:00Z","v":706941,"vw":54.577517},{"c":54.8,"h":54.8,"l":54.585,"n":7628,"o":54.64,"t":"2025-12-26T05:00:00Z","v":972279,"vw":54.687612},{"c":54.33,"h":54.66,"l":54.24,"n":13641,"o":54.41,"t":"2025-12-29T05:00:00Z","v":3773482,"vw":54.391391},{"c":54.3,"h":54.575,"l":54.2701,"n":7488,"o":54.48,"t":"2025-12-30T05:00:00Z","v":1074866,"vw":54.426797},{"c":53.93,"h":54.3,"l":53.895,"n":7254,"o":54.26,"t":"2025-12-31T05:00:00Z","v":2216534,"vw":54.05546},{"c":54.19,"h":54.2,"l":53.8,"n":16279,"o":54.09,"t":"2026-01-02T05:00:00Z","v":4376543,"vw":54.025375},{"c":54.59,"h":54.77,"l":54.21,"n":14974,"o":54.27,"t":"2026-01-05T05:00:00Z","v":2619114,"vw":54.609074},{"c":54.65,"h":54.785,"l":54.34,"n":12985,"o":54.64,"t":"2026-01-06T05:00:00Z","v":3358667,"vw":54.609001},{"c":54.01,"h":54.47,"l":53.93,"n":12220,"o":54.47,"t":"2026-01-07T05:00:00Z","v":2831016,"vw":54.110464},{"c":54.46,"h":54.4699,"l":53.82,"n":13154,"o":53.91,"t":"2026-01-08T05:00:00Z","v":2653928,"vw":54.243878},{"c":54.63,"h":54.83,"l":54.43,"n":11201,"o":54.44,"t":"2026-01-09T05:00:00Z","v":1649955,"vw":54.682804},{"c":55.09,"h":55.1601,"l":54.73,"n":7868,"o":54.88,"t":"2026-01-12T05:00:00Z","v":1594776,"vw":55.001163},{"c":55.12,"h":55.29,"l":54.98,"n":9186,"o":55.29,"t":"2026-01-13T05:00:00Z","v":1233565,"vw":55.105722},{"c":55.18,"h":55.2,"l":54.81,"n":10591,"o":55.2,"t":"2026-01-14T05:00:00Z","v":1577065,"vw":55.040734},{"c":55.22,"h":55.38,"l":54.9935,"n":8559,"o":55.04,"t":"2026-01-15T05:00:00Z","v":1409351,"vw":55.202883},{"c":55.13,"h":55.29,"l":54.92,"n":8165,"o":55.27,"t":"2026-01-16T05:00:00Z","v":1347942,"vw":55.15455},{"c":54.75,"h":55.36,"l":54.68,"n":13613,"o":55.16,"t":"2026-01-20T05:00:00Z","v":3145065,"vw":55.042917},{"c":55.02,"h":55.37,"l":54.72,"n":15507,"o":55.2,"t":"2026-01-21T05:00:00Z","v":3258060,"vw":55.066962},{"c":55.2,"h":55.51,"l":54.96,"n":15454,"o":55.24,"t":"2026-01-22T05:00:00Z","v":2261527,"vw":55.280417},{"c":55.77,"h":55.82,"l":55.23,"n":14163,"o":55.41,"t":"2026-01-23T05:00:00Z","v":2167619,"vw":55.680292},{"c":55.69,"h":56.265,"l":55.615,"n":12667,"o":56.19,"t":"2026-01-26T05:00:00Z","v":2813992,"vw":55.865283},{"c":56.18,"h":56.195,"l":55.8,"n":14683,"o":55.93,"t":"2026-01-27T05:00:00Z","v":3804497,"vw":56.018563},{"c":56.35,"h":56.635,"l":55.88,"n":16792,"o":56.45,"t":"2026-01-28T05:00:00Z","v":3771176,"vw":56.162925},{"c":56.53,"h":57.045,"l":55.7,"n":21022,"o":56.95,"t":"2026-01-29T05:00:00Z","v":4186585,"vw":56.256259},{"c":54.26,"h":56.42,"l":53.96,"n":35892,"o":55.64,"t":"2026-01-30T05:00:00Z","v":8028255,"vw":54.658458},{"c":54.55,"h":54.74,"l":53.96,"n":26290,"o":54.03,"t":"2026-02-02T05:00:00Z","v":5706214,"vw":54.444843},{"c":54.84,"h":55.075,"l":54.29,"n":17578,"o":54.84,"t":"2026-02-03T05:00:00Z","v":2197513,"vw":54.715826},{"c":55.01,"h":55.1,"l":54.47,"n":23486,"o":55.04,"t":"2026-02-04T05:00:00Z","v":4925588,"vw":54.878342},{"c":54.14,"h":54.94,"l":54.035,"n":19074,"o":54.48,"t":"2026-02-05T05:00:00Z","v":2210087,"vw":54.36136},{"c":55.01,"h":55.14,"l":54.645,"n":14392,"o":54.65,"t":"2026-02-06T05:00:00Z","v":2316414,"vw":54.904494},{"c":56.27,"h":56.3,"l":55.37,"n":15831,"o":55.37,"t":"2026-02-09T05:00:00Z","v":3243006,"vw":55.936064},{"c":56.72,"h":56.87,"l":56.4,"n":16074,"o":56.48,"t":"2026-02-10T05:00:00Z","v":3400704,"vw":56.708413},{"c":56.58,"h":57.4,"l":56.07,"n":18374,"o":57.34,"t":"2026-02-11T05:00:00Z","v":3187622,"vw":56.528582},{"c":55.26,"h":56.76,"l":55.17,"n":17057,"o":56.67,"t":"2026-02-12T05:00:00Z","v":2426327,"vw":55.635816},{"c":56.17,"h":56.22,"l":55.12,"n":18530,"o":55.45,"t":"2026-02-13T05:00:00Z","v":2931114,"vw":55.883574},{"c":55.86,"h":55.99,"l":55.085,"n":14728,"o":55.66,"t":"2026-02-17T05:00:00Z","v":2349398,"vw":55.636464},{"c":56.46,"h":56.69,"l":55.95,"n":12677,"o":55.95,"t":"2026-02-18T05:00:00Z","v":2193570,"vw":56.438992},{"c":56.75,"h":56.755,"l":56.13,"n":13226,"o":56.29,"t":"2026-02-19T05:00:00Z","v":1630996,"vw":56.507549},{"c":57.16,"h":57.175,"l":56.65,"n":16550,"o":56.76,"t":"2026-02-20T05:00:00Z","v":2264418,"vw":56.962126},{"c":56.95,"h":57.52,"l":56.6003,"n":12124,"o":57.15,"t":"2026-02-23T05:00:00Z","v":2425853,"vw":56.936789},{"c":57.15,"h":57.225,"l":56.565,"n":11004,"o":56.72,"t":"2026-02-24T05:00:00Z","v":1894246,"vw":56.960787},{"c":57.59,"h":57.755,"l":57.205,"n":11320,"o":57.45,"t":"2026-02-25T05:00:00Z","v":1607434,"vw":57.562078},{"c":58.15,"h":58.15,"l":57.295,"n":14584,"o":57.46,"t":"2026-02-26T05:00:00Z","v":2406748,"vw":57.761092},{"c":57.98,"h":58.78,"l":57.8,"n":17013,"o":57.95,"t":"2026-02-27T05:00:00Z","v":3078211,"vw":58.046732},{"c":58.16,"h":58.165,"l":57.3801,"n":14903,"o":57.55,"t":"2026-03-02T05:00:00Z","v":2892656,"vw":57.876131},{"c":57.07,"h":57.245,"l":55.67,"n":26943,"o":57.01,"t":"2026-03-03T05:00:00Z","v":5326735,"vw":56.694407},{"c":57.47,"h":57.59,"l":56.96,"n":22621,"o":57.22,"t":"2026-03-04T05:00:00Z","v":4309735,"vw":57.372353},{"c":56.91,"h":57.4,"l":56.3,"n":27300,"o":57,"t":"2026-03-05T05:00:00Z","v":6365195,"vw":56.641297},{"c":56.35,"h":56.63,"l":55.76,"n":22465,"o":56.23,"t":"2026-03-06T05:00:00Z","v":3689860,"vw":56.334921},{"c":56.61,"h":56.72,"l":55.22,"n":29534,"o":55.91,"t":"2026-03-09T04:00:00Z","v":5194347,"vw":56.153719},{"c":56.7,"h":57.19,"l":56.53,"n":18284,"o":56.63,"t":"2026-03-10T04:00:00Z","v":3775622,"vw":56.902761},{"c":56.48,"h":56.79,"l":56.195,"n":13495,"o":56.4,"t":"2026-03-11T04:00:00Z","v":2238883,"vw":56.458099},{"c":55.85,"h":56.41,"l":55.8035,"n":22070,"o":56.24,"t":"2026-03-12T04:00:00Z","v":4447655,"vw":56.064363},{"c":55.03,"h":56.02,"l":54.9236,"n":21196,"o":55.9,"t":"2026-03-13T04:00:00Z","v":4377442,"vw":55.35069},{"c":55.85,"h":55.975,"l":55.4,"n":19861,"o":55.4,"t":"2026-03-16T04:00:00Z","v":4001629,"vw":55.753036},{"c":55.9,"h":56.48,"l":55.823,"n":14056,"o":56.1,"t":"2026-03-17T04:00:00Z","v":2920032,"vw":56.062209},{"c":54.81,"h":55.5,"l":54.785,"n":16475,"o":55.44,"t":"2026-03-18T04:00:00Z","v":1991018,"vw":55.0918},{"c":54.1,"h":54.35,"l":53.7,"n":27518,"o":53.91,"t":"2026-03-19T04:00:00Z","v":4820660,"vw":54.010156},{"c":53.21,"h":54.09,"l":52.97,"n":22450,"o":54.05,"t":"2026-03-20T04:00:00Z","v":2996577,"vw":53.437339},{"c":54.22,"h":54.58,"l":53.51,"n":30830,"o":53.7,"t":"2026-03-23T04:00:00Z","v":4462651,"vw":54.141585},{"c":54.08,"h":54.46,"l":53.505,"n":20287,"o":53.68,"t":"2026-03-24T04:00:00Z","v":2634376,"vw":54.09307},{"c":54.63,"h":54.87,"l":54.18,"n":20622,"o":54.71,"t":"2026-03-25T04:00:00Z","v":2622239,"vw":54.574721},{"c":53.71,"h":54.795,"l":53.665,"n":14421,"o":54.06,"t":"2026-03-26T04:00:00Z","v":2290855,"vw":54.131406},{"c":53.63,"h":53.955,"l":53.38,"n":16740,"o":53.49,"t":"2026-03-27T04:00:00Z","v":2354422,"vw":53.590941},{"c":53.42,"h":54.24,"l":53.17,"n":17551,"o":53.99,"t":"2026-03-30T04:00:00Z","v":2771732,"vw":53.763187},{"c":54.79,"h":54.845,"l":53.865,"n":24004,"o":53.95,"t":"2026-03-31T04:00:00Z","v":4498212,"vw":54.460958},{"c":55.18,"h":55.42,"l":54.95,"n":17498,"o":55.14,"t":"2026-04-01T04:00:00Z","v":3659038,"vw":55.19925},{"c":55.32,"h":55.41,"l":54.3222,"n":15918,"o":54.39,"t":"2026-04-02T04:00:00Z","v":1714855,"vw":55.185622},{"c":55.49,"h":55.62,"l":55.26,"n":9449,"o":55.34,"t":"2026-04-06T04:00:00Z","v":736642,"vw":55.43807},{"c":55.72,"h":55.74,"l":55.11,"n":12991,"o":55.3,"t":"2026-04-07T04:00:00Z","v":1747999,"vw":55.453876},{"c":56.64,"h":56.98,"l":56.29,"n":12828,"o":56.98,"t":"2026-04-08T04:00:00Z","v":1965835,"vw":56.590044},{"c":56.44,"h":56.88,"l":56.36,"n":10136,"o":56.59,"t":"2026-04-09T04:00:00Z","v":1160333,"vw":56.538905},{"c":56.76,"h":57,"l":56.65,"n":8032,"o":56.77,"t":"2026-04-10T04:00:00Z","v":1642293,"vw":56.770191},{"c":57.26,"h":57.31,"l":56.54,"n":8165,"o":56.64,"t":"2026-04-13T04:00:00Z","v":945464,"vw":57.065603},{"c":57.7,"h":57.73,"l":57.34,"n":9034,"o":57.56,"t":"2026-04-14T04:00:00Z","v":1442816,"vw":57.596789},{"c":58.04,"h":58.15,"l":57.63,"n":9252,"o":57.75,"t":"2026-04-15T04:00:00Z","v":1157315,"vw":58.02288},{"c":57.99,"h":58.39,"l":57.885,"n":8898,"o":58.21,"t":"2026-04-16T04:00:00Z","v":1397314,"vw":58.032372},{"c":58.52,"h":58.715,"l":58.19,"n":9648,"o":58.44,"t":"2026-04-17T04:00:00Z","v":1653299,"vw":58.536284},{"c":58.77,"h":58.8,"l":58.37,"n":8180,"o":58.41,"t":"2026-04-20T04:00:00Z","v":1079399,"vw":58.688698},{"c":57.82,"h":58.89,"l":57.8,"n":9878,"o":58.79,"t":"2026-04-21T04:00:00Z","v":1148127,"vw":58.100312},{"c":57.99,"h":58.345,"l":57.895,"n":7326,"o":58.21,"t":"2026-04-22T04:00:00Z","v":1234029,"vw":57.998563},{"c":57.84,"h":58.055,"l":57.285,"n":11579,"o":57.8,"t":"2026-04-23T04:00:00Z","v":1769767,"vw":57.834523},{"c":57.94,"h":58.035,"l":57.59,"n":8889,"o":57.86,"t":"2026-04-24T04:00:00Z","v":1626227,"vw":57.880649},{"c":57.98,"h":58.21,"l":57.89,"n":8052,"o":58.02,"t":"2026-04-27T04:00:00Z","v":1157317,"vw":58.00709},{"c":57.46,"h":57.91,"l":57.37,"n":9800,"o":57.68,"t":"2026-04-28T04:00:00Z","v":2458918,"vw":57.505364},{"c":56.98,"h":57.33,"l":56.815,"n":10730,"o":57.33,"t":"2026-04-29T04:00:00Z","v":1722140,"vw":57.062862},{"c":58.6,"h":58.64,"l":57.25,"n":44599,"o":57.25,"t":"2026-04-30T04:00:00Z","v":11703382,"vw":58.189077},{"c":58.4,"h":58.795,"l":58.38,"n":11499,"o":58.77,"t":"2026-05-01T04:00:00Z","v":2303969,"vw":58.528668},{"c":57.89,"h":58.445,"l":57.8645,"n":16344,"o":58.16,"t":"2026-05-04T04:00:00Z","v":1704489,"vw":58.016614},{"c":57.7,"h":58.15,"l":57.66,"n":11875,"o":58.06,"t":"2026-05-05T04:00:00Z","v":1855966,"vw":57.857238},{"c":58.21,"h":58.385,"l":58.09,"n":13038,"o":58.345,"t":"2026-05-06T04:00:00Z","v":2457603,"vw":58.236154},{"c":57.82,"h":58.465,"l":57.72,"n":11529,"o":58.45,"t":"2026-05-07T04:00:00Z","v":1163327,"vw":57.954463},{"c":58.09,"h":58.15,"l":57.79,"n":7125,"o":57.99,"t":"2026-05-08T04:00:00Z","v":1241671,"vw":58.029142},{"c":58.14,"h":58.55,"l":58.095,"n":7391,"o":58.19,"t":"2026-05-11T04:00:00Z","v":991232,"vw":58.255869},{"c":58.27,"h":58.31,"l":57.61,"n":9805,"o":57.95,"t":"2026-05-12T04:00:00Z","v":885722,"vw":57.921289},{"c":57.74,"h":58.22,"l":57.565,"n":17175,"o":58.09,"t":"2026-05-13T04:00:00Z","v":3443097,"vw":57.832281},{"c":58.17,"h":58.23,"l":57.68,"n":13172,"o":57.87,"t":"2026-05-14T04:00:00Z","v":1811417,"vw":58.001336},{"c":57.44,"h":57.54,"l":57.09,"n":10027,"o":57.49,"t":"2026-05-15T04:00:00Z","v":1232109,"vw":57.383832},{"c":57.56,"h":57.78,"l":57.315,"n":26884,"o":57.43,"t":"2026-05-18T04:00:00Z","v":4457494,"vw":57.545273},{"c":57.49,"h":57.95,"l":57.365,"n":10216,"o":57.46,"t":"2026-05-19T04:00:00Z","v":1697754,"vw":57.539971},{"c":58.28,"h":58.41,"l":57.49,"n":14470,"o":57.49,"t":"2026-05-20T04:00:00Z","v":1898305,"vw":58.201261},{"c":58.58,"h":58.78,"l":57.84,"n":12956,"o":57.87,"t":"2026-05-21T04:00:00Z","v":1853287,"vw":58.498289},{"c":58.51,"h":58.805,"l":58.4119,"n":9124,"o":58.73,"t":"2026-05-22T04:00:00Z","v":1147500,"vw":58.557663},{"c":58.7,"h":58.97,"l":58.485,"n":11254,"o":58.87,"t":"2026-05-26T04:00:00Z","v":1593375,"vw":58.673661},{"c":58.26,"h":58.555,"l":58.2001,"n":11643,"o":58.39,"t":"2026-05-27T04:00:00Z","v":1534213,"vw":58.353913},{"c":58.58,"h":58.655,"l":57.9,"n":18715,"o":58.16,"t":"2026-05-28T04:00:00Z","v":3423458,"vw":58.428472},{"c":58.81,"h":58.9,"l":58.365,"n":18711,"o":58.62,"t":"2026-05-29T04:00:00Z","v":2357808,"vw":58.689341},{"c":58.71,"h":58.885,"l":58.305,"n":16711,"o":58.63,"t":"2026-06-01T04:00:00Z","v":2156502,"vw":58.682706},{"c":59.46,"h":59.48,"l":58.76,"n":14285,"o":58.76,"t":"2026-06-02T04:00:00Z","v":1309778,"vw":59.224236},{"c":58.64,"h":59.38,"l":58.61,"n":13600,"o":59.36,"t":"2026-06-03T04:00:00Z","v":2443403,"vw":58.923825},{"c":59.42,"h":59.52,"l":58.75,"n":8935,"o":58.75,"t":"2026-06-04T04:00:00Z","v":1273450,"vw":59.320076},{"c":58.03,"h":59.1,"l":57.9,"n":14140,"o":59.03,"t":"2026-06-05T04:00:00Z","v":1624173,"vw":58.336466},{"c":58.06,"h":58.65,"l":57.94,"n":10382,"o":58.41,"t":"2026-06-08T04:00:00Z","v":1022666,"vw":58.201042},{"c":58.03,"h":58.59,"l":57.26,"n":18975,"o":58.49,"t":"2026-06-09T04:00:00Z","v":2132871,"vw":57.804236},{"c":57.71,"h":58.19,"l":57.665,"n":13980,"o":57.75,"t":"2026-06-10T04:00:00Z","v":2238915,"vw":57.891292},{"c":58.49,"h":58.6,"l":57.695,"n":17695,"o":57.91,"t":"2026-06-11T04:00:00Z","v":3632974,"vw":58.248877},{"c":58.76,"h":59.09,"l":58.445,"n":12840,"o":58.6,"t":"2026-06-12T04:00:00Z","v":2184398,"vw":58.813776},{"c":58.93,"h":59.2,"l":58.78,"n":9661,"o":59.1,"t":"2026-06-15T04:00:00Z","v":1533583,"vw":58.901506},{"c":59.11,"h":59.205,"l":58.88,"n":9970,"o":59.06,"t":"2026-06-16T04:00:00Z","v":1220727,"vw":59.088709},{"c":58.19,"h":59.31,"l":58.085,"n":17411,"o":59.08,"t":"2026-06-17T04:00:00Z","v":2477785,"vw":58.649078},{"c":57.87,"h":58.39,"l":57.77,"n":10531,"o":58.39,"t":"2026-06-18T04:00:00Z","v":1537844,"vw":57.95707},{"c":57.89,"h":58.01,"l":57.5,"n":10328,"o":57.5,"t":"2026-06-22T04:00:00Z","v":869262,"vw":57.834835},{"c":57.67,"h":57.865,"l":57.03,"n":9482,"o":57.27,"t":"2026-06-23T04:00:00Z","v":1468247,"vw":57.639054},{"c":57.29,"h":57.47,"l":57.01,"n":10326,"o":57.23,"t":"2026-06-24T04:00:00Z","v":1535787,"vw":57.234186},{"c":57.62,"h":58.02,"l":57.48,"n":13497,"o":57.68,"t":"2026-06-25T04:00:00Z","v":2090929,"vw":57.790677},{"c":57.8,"h":58.05,"l":57.52,"n":9060,"o":57.59,"t":"2026-06-26T04:00:00Z","v":863328,"vw":57.773976},{"c":57.49,"h":57.89,"l":57.39,"n":7342,"o":57.81,"t":"2026-06-29T04:00:00Z","v":1363539,"vw":57.558783},{"c":57.64,"h":57.705,"l":57.29,"n":9421,"o":57.49,"t":"2026-06-30T04:00:00Z","v":2355232,"vw":57.5881},{"c":57.67,"h":58.19,"l":57.415,"n":11574,"o":57.44,"t":"2026-07-01T04:00:00Z","v":2516389,"vw":57.911752},{"c":57.77,"h":58.09,"l":57.365,"n":14241,"o":57.86,"t":"2026-07-02T04:00:00Z","v":2035941,"vw":57.68537},{"c":58.06,"h":58.22,"l":57.69,"n":11692,"o":58.05,"t":"2026-07-06T04:00:00Z","v":1707508,"vw":58.018961},{"c":58.36,"h":58.545,"l":58.03,"n":10885,"o":58.24,"t":"2026-07-07T04:00:00Z","v":1018946,"vw":58.288288},{"c":57.97,"h":58.18,"l":57.385,"n":11048,"o":58.11,"t":"2026-07-08T04:00:00Z","v":1063805,"vw":57.729696},{"c":58.38,"h":58.495,"l":58.045,"n":10140,"o":58.07,"t":"2026-07-09T04:00:00Z","v":746909,"vw":58.343063},{"c":58.65,"h":58.81,"l":58.28,"n":7937,"o":58.47,"t":"2026-07-10T04:00:00Z","v":631692,"vw":58.604485},{"c":58.73,"h":58.995,"l":58.5295,"n":9360,"o":58.74,"t":"2026-07-13T04:00:00Z","v":960662,"vw":58.675999},{"c":59.18,"h":59.48,"l":59,"n":8458,"o":59,"t":"2026-07-14T04:00:00Z","v":1081225,"vw":59.22077},{"c":59.49,"h":59.61,"l":59.13,"n":8283,"o":59.26,"t":"2026-07-15T04:00:00Z","v":693561,"vw":59.391562},{"c":59.39,"h":59.605,"l":59.17,"n":10299,"o":59.37,"t":"2026-07-16T04:00:00Z","v":1539197,"vw":59.382388},{"c":59.45,"h":59.57,"l":58.968,"n":12598,"o":59.22,"t":"2026-07-17T04:00:00Z","v":2154538,"vw":59.285674},{"c":58.62,"h":59.55,"l":58.61,"n":11936,"o":59.36,"t":"2026-07-20T04:00:00Z","v":2012387,"vw":58.967488},{"c":59.05,"h":59.05,"l":58.52,"n":6823,"o":58.62,"t":"2026-07-21T04:00:00Z","v":1000868,"vw":58.890779},{"c":59.28,"h":59.69,"l":59.165,"n":10331,"o":59.25,"t":"2026-07-22T04:00:00Z","v":4270170,"vw":59.542157},{"c":58.82,"h":59.01,"l":58.595,"n":8460,"o":58.88,"t":"2026-07-23T04:00:00Z","v":1113616,"vw":58.788008},{"c":59.07,"h":59.275,"l":58.81,"n":8499,"o":58.9,"t":"2026-07-24T04:00:00Z","v":1259461,"vw":59.06539},{"c":59.39,"h":59.47,"l":59.01,"n":8228,"o":59.33,"t":"2026-07-27T04:00:00Z","v":844521,"vw":59.253519},{"c":59.84,"h":59.94,"l":59.185,"n":7499,"o":59.43,"t":"2026-07-28T04:00:00Z","v":715252,"vw":59.727987},{"c":59.29,"h":60.07,"l":59.12,"n":13165,"o":59.86,"t":"2026-07-29T04:00:00Z","v":1611001,"vw":59.481462},{"c":59.79,"h":59.82,"l":59.255,"n":7450,"o":59.67,"t":"2026-07-30T04:00:00Z","v":1205124,"vw":59.685907},{"c":59.39,"h":59.75,"l":59.12,"n":11197,"o":59.63,"t":"2026-07-31T04:00:00Z","v":1334753,"vw":59.472526},{"c":59.65,"h":59.71,"l":59.28,"n":18704,"o":59.49,"t":"2026-08-03T04:00:00Z","v":3049561,"vw":59.553382},{"c":60,"h":60.07,"l":59.55,"n":19200,"o":59.88,"t":"2026-08-04T04:00:00Z","v":3577800,"vw":59.840239},{"c":60.78,"h":61.1999,"l":60.745,"n":14943,"o":60.96,"t":"2026-08-05T04:00:00Z","v":1777018,"vw":60.925222},{"c":60.7,"h":60.945,"l":60.415,"n":12225,"o":60.7,"t":"2026-08-06T04:00:00Z","v":1532934,"vw":60.676598},{"c":61.3,"h":61.32,"l":61.03,"n":7624,"o":61.16,"t":"2026-08-07T04:00:00Z","v":744663,"vw":61.22406},{"c":61.5,"h":61.61,"l":61.095,"n":7849,"o":61.2,"t":"2026-08-10T04:00:00Z","v":1013840,"vw":61.442953},{"c":61.51,"h":61.845,"l":61.48,"n":10098,"o":61.61,"t":"2026-08-11T04:00:00Z","v":2293093,"vw":61.657949},{"c":61.77,"h":61.835,"l":61.6,"n":7280,"o":61.83,"t":"2026-08-12T04:00:00Z","v":753217,"vw":61.726799},{"c":62.1,"h":62.1,"l":61.65,"n":8041,"o":61.9,"t":"2026-08-13T04:00:00Z","v":1207996,"vw":61.882134},{"c":62.23,"h":62.468,"l":62.06,"n":6003,"o":62.28,"t":"2026-08-14T04:00:00Z","v":522228,"vw":62.211447},{"c":62.18,"h":62.55,"l":62.13,"n":9791,"o":62.17,"t":"2026-08-17T04:00:00Z","v":5877066,"vw":62.462444},{"c":61.58,"h":62.1412,"l":61.45,"n":13205,"o":62.05,"t":"2026-08-18T04:00:00Z","v":2808589,"vw":61.63697},{"c":61.83,"h":62.42,"l":61.73,"n":12432,"o":62.15,"t":"2026-08-19T04:00:00Z","v":2536478,"vw":61.990173},{"c":61.77,"h":62.09,"l":61.605,"n":7563,"o":61.74,"t":"2026-08-20T04:00:00Z","v":846266,"vw":61.77758},{"c":62.36,"h":62.59,"l":62.13,"n":10768,"o":62.29,"t":"2026-08-21T04:00:00Z","v":1026474,"vw":62.355529},{"c":62.12,"h":62.29,"l":61.88,"n":12338,"o":62.01,"t":"2026-08-24T04:00:00Z","v":1356574,"vw":62.044735},{"c":62.64,"h":62.71,"l":61.9902,"n":10585,"o":62.02,"t":"2026-08-25T04:00:00Z","v":974195,"vw":62.510073},{"c":62.23,"h":62.71,"l":62.21,"n":9564,"o":62.4,"t":"2026-08-26T04:00:00Z","v":1072473,"vw":62.40282},{"c":62.26,"h":62.32,"l":61.88,"n":9867,"o":62.27,"t":"2026-08-27T04:00:00Z","v":1399037,"vw":62.124276},{"c":61.73,"h":62.51,"l":61.49,"n":10445,"o":62.4,"t":"2026-08-28T04:00:00Z","v":1150232,"vw":61.785624},{"c":61.43,"h":61.82,"l":61.2,"n":10359,"o":61.81,"t":"2026-08-31T04:00:00Z","v":1512692,"vw":61.366766},{"c":60.6,"h":61.15,"l":60.4,"n":12537,"o":60.97,"t":"2026-09-01T04:00:00Z","v":1661776,"vw":60.676032},{"c":61.27,"h":61.28,"l":60.725,"n":10754,"o":60.81,"t":"2026-09-02T04:00:00Z","v":1067407,"vw":61.076767},{"c":62.47,"h":62.5,"l":61.81,"n":10556,"o":61.84,"t":"2026-09-03T04:00:00Z","v":1786565,"vw":62.308037},{"c":62.04,"h":62.32,"l":61.9,"n":11003,"o":62.18,"t":"2026-09-04T04:00:00Z","v":4723450,"vw":62.099027},{"c":61.49,"h":62.12,"l":61.475,"n":11145,"o":62,"t":"2026-09-08T04:00:00Z","v":1344364,"vw":61.668322},{"c":60.99,"h":61.56,"l":60.935,"n":12992,"o":61.56,"t":"2026-09-09T04:00:00Z","v":2708206,"vw":61.042842},{"c":60.29,"h":60.675,"l":60.19,"n":7702,"o":60.47,"t":"2026-09-10T04:00:00Z","v":1071834,"vw":60.397156},{"c":60.58,"h":60.8,"l":60.26,"n":8016,"o":60.73,"t":"2026-09-11T04:00:00Z","v":1173491,"vw":60.521052},{"c":60.5,"h":60.75,"l":60.095,"n":9968,"o":60.21,"t":"2026-09-14T04:00:00Z","v":2017480,"vw":60.468039},{"c":60.29,"h":60.43,"l":59.96,"n":7768,"o":60.41,"t":"2026-09-15T04:00:00Z","v":1242335,"vw":60.222599},{"c":59.86,"h":60.55,"l":59.405,"n":13277,"o":60.45,"t":"2026-09-16T04:00:00Z","v":2116223,"vw":60.200844},{"c":60.41,"h":60.6,"l":60.155,"n":7153,"o":60.47,"t":"2026-09-17T04:00:00Z","v":917365,"vw":60.362019},{"c":60.22,"h":60.36,"l":59.92,"n":7312,"o":60.36,"t":"2026-09-18T04:00:00Z","v":819887,"vw":60.080815},{"c":60.43,"h":60.53,"l":60.07,"n":7988,"o":60.53,"t":"2026-09-21T04:00:00Z","v":4172610,"vw":60.291434},{"c":60.76,"h":60.93,"l":60.5,"n":19633,"o":60.5,"t":"2026-09-22T04:00:00Z","v":3363798,"vw":60.761883},{"c":59.65,"h":60.39,"l":59.64,"n":11832,"o":60.39,"t":"2026-09-23T04:00:00Z","v":1875882,"vw":59.89828},{"c":59.44,"h":59.59,"l":59.17,"n":11966,"o":59.44,"t":"2026-09-24T04:00:00Z","v":1556891,"vw":59.403156},{"c":59.59,"h":59.675,"l":59.24,"n":9528,"o":59.46,"t":"2026-09-25T04:00:00Z","v":1443244,"vw":59.495345},{"c":59.07,"h":59.36,"l":58.88,"n":10419,"o":59.2,"t":"2026-09-28T04:00:00Z","v":1525798,"vw":59.109823},{"c":58.93,"h":59.09,"l":58.635,"n":9014,"o":59.09,"t":"2026-09-29T04:00:00Z","v":1345372,"vw":58.84757},{"c":58.38,"h":59.17,"l":58.3305,"n":13027,"o":59.12,"t":"2026-09-30T04:00:00Z","v":1989644,"vw":58.576509},{"c":58.28,"h":58.36,"l":57.745,"n":12013,"o":58.36,"t":"2026-10-01T04:00:00Z","v":2045194,"vw":58.097441},{"c":58.72,"h":58.835,"l":58.33,"n":10993,"o":58.51,"t":"2026-10-02T04:00:00Z","v":1192329,"vw":58.654209},{"c":58.78,"h":58.91,"l":58.41,"n":7648,"o":58.77,"t":"2026-10-05T04:00:00Z","v":1162633,"vw":58.750172},{"c":59.18,"h":59.3161,"l":58.87,"n":11778,"o":59.07,"t":"2026-10-06T04:00:00Z","v":1523966,"vw":59.101552},{"c":57.94,"h":58.58,"l":57.935,"n":12000,"o":58.58,"t":"2026-10-07T04:00:00Z","v":2496740,"vw":58.10931},{"c":58.32,"h":58.46,"l":57.8,"n":11872,"o":57.83,"t":"2026-10-08T04:00:00Z","v":1625957,"vw":58.234582},{"c":59.03,"h":59.055,"l":58.42,"n":7896,"o":58.5,"t":"2026-10-09T04:00:00Z","v":1971846,"vw":58.840031},{"c":59.45,"h":59.465,"l":59.04,"n":8852,"o":59.04,"t":"2026-10-12T04:00:00Z","v":1162118,"vw":59.350279},{"c":59.91,"h":60.02,"l":59.4,"n":16070,"o":59.5,"t":"2026-10-13T04:00:00Z","v":3411504,"vw":59.809286},{"c":59.26,"h":59.56,"l":58.85,"n":11857,"o":59.47,"t":"2026-10-14T04:00:00Z","v":1288508,"vw":59.10449},{"c":60.33,"h":60.34,"l":59.15,"n":8251,"o":59.37,"t":"2026-10-15T04:00:00Z","v":854799,"vw":59.801041}],"volatilityBars":[{"c":57.7,"h":57.7,"l":57.7,"n":1,"o":57.7,"t":"2026-10-08T12:15:00Z","v":147,"vw":57.7},{"c":58.08,"h":58.08,"l":57.8,"n":503,"o":57.83,"t":"2026-10-08T13:30:00Z","v":56966,"vw":57.943953},{"c":58.17,"h":58.2,"l":58.085,"n":456,"o":58.09,"t":"2026-10-08T13:45:00Z","v":151140,"vw":58.149885},{"c":58.12,"h":58.16,"l":58.095,"n":614,"o":58.16,"t":"2026-10-08T14:00:00Z","v":53130,"vw":58.131839},{"c":58.21,"h":58.22,"l":58.12,"n":489,"o":58.12,"t":"2026-10-08T14:15:00Z","v":66486,"vw":58.164634},{"c":58.15,"h":58.21,"l":58.12,"n":377,"o":58.21,"t":"2026-10-08T14:30:00Z","v":36837,"vw":58.168852},{"c":58.09,"h":58.165,"l":58.08,"n":427,"o":58.145,"t":"2026-10-08T14:45:00Z","v":65911,"vw":58.136056},{"c":58.01,"h":58.08,"l":58.01,"n":264,"o":58.08,"t":"2026-10-08T15:00:00Z","v":28685,"vw":58.061159},{"c":58.01,"h":58.02,"l":57.98,"n":210,"o":57.9825,"t":"2026-10-08T15:15:00Z","v":26966,"vw":58.000329},{"c":58.035,"h":58.035,"l":57.96,"n":177,"o":58,"t":"2026-10-08T15:30:00Z","v":18293,"vw":57.997735},{"c":57.98,"h":58.04,"l":57.97,"n":223,"o":58.04,"t":"2026-10-08T15:45:00Z","v":25205,"vw":58.00417},{"c":58.07,"h":58.075,"l":57.98,"n":236,"o":57.99,"t":"2026-10-08T16:00:00Z","v":19623,"vw":58.029638},{"c":58.11,"h":58.29,"l":58.08,"n":914,"o":58.08,"t":"2026-10-08T16:15:00Z","v":109750,"vw":58.147105},{"c":58.155,"h":58.185,"l":58.085,"n":349,"o":58.105,"t":"2026-10-08T16:30:00Z","v":42223,"vw":58.14143},{"c":58.255,"h":58.28,"l":58.13,"n":560,"o":58.15,"t":"2026-10-08T16:45:00Z","v":56405,"vw":58.215454},{"c":58.39,"h":58.39,"l":58.235,"n":614,"o":58.25,"t":"2026-10-08T17:00:00Z","v":101243,"vw":58.326929},{"c":58.4,"h":58.44,"l":58.365,"n":423,"o":58.37,"t":"2026-10-08T17:15:00Z","v":50199,"vw":58.405409},{"c":58.43,"h":58.44,"l":58.38,"n":312,"o":58.39,"t":"2026-10-08T17:30:00Z","v":24197,"vw":58.406521},{"c":58.365,"h":58.46,"l":58.34,"n":392,"o":58.44,"t":"2026-10-08T17:45:00Z","v":40370,"vw":58.38738},{"c":58.3,"h":58.365,"l":58.27,"n":378,"o":58.365,"t":"2026-10-08T18:00:00Z","v":38396,"vw":58.319026},{"c":58.26,"h":58.32,"l":58.24,"n":383,"o":58.3,"t":"2026-10-08T18:15:00Z","v":38612,"vw":58.279561},{"c":58.3,"h":58.3,"l":58.24,"n":306,"o":58.25,"t":"2026-10-08T18:30:00Z","v":38190,"vw":58.26499},{"c":58.3101,"h":58.33,"l":58.2901,"n":278,"o":58.3,"t":"2026-10-08T18:45:00Z","v":28356,"vw":58.30997},{"c":58.335,"h":58.35,"l":58.29,"n":412,"o":58.32,"t":"2026-10-08T19:00:00Z","v":42308,"vw":58.319381},{"c":58.31,"h":58.35,"l":58.295,"n":488,"o":58.335,"t":"2026-10-08T19:15:00Z","v":61192,"vw":58.320576},{"c":58.3,"h":58.33,"l":58.29,"n":558,"o":58.32,"t":"2026-10-08T19:30:00Z","v":79500,"vw":58.314223},{"c":58.32,"h":58.33,"l":58.29,"n":1372,"o":58.3,"t":"2026-10-08T19:45:00Z","v":211519,"vw":58.311782},{"c":58.32,"h":58.32,"l":58.32,"n":7,"o":58.32,"t":"2026-10-08T20:00:00Z","v":98170,"vw":58.32},{"c":58.62,"h":58.69,"l":58.42,"n":893,"o":58.5,"t":"2026-10-09T13:30:00Z","v":144490,"vw":58.586712},{"c":58.7,"h":58.75,"l":58.61,"n":289,"o":58.62,"t":"2026-10-09T13:45:00Z","v":34446,"vw":58.678197},{"c":58.62,"h":58.73,"l":58.57,"n":202,"o":58.73,"t":"2026-10-09T14:00:00Z","v":21870,"vw":58.619509},{"c":58.72,"h":58.73,"l":58.65,"n":172,"o":58.66,"t":"2026-10-09T14:15:00Z","v":20048,"vw":58.696502},{"c":58.69,"h":58.74,"l":58.68,"n":167,"o":58.72,"t":"2026-10-09T14:30:00Z","v":12863,"vw":58.703283},{"c":58.71,"h":58.745,"l":58.7,"n":194,"o":58.7,"t":"2026-10-09T14:45:00Z","v":14270,"vw":58.722068},{"c":58.85,"h":58.85,"l":58.7,"n":269,"o":58.7,"t":"2026-10-09T15:00:00Z","v":25066,"vw":58.756246},{"c":58.86,"h":58.91,"l":58.85,"n":151,"o":58.86,"t":"2026-10-09T15:15:00Z","v":15051,"vw":58.882623},{"c":58.82,"h":58.895,"l":58.815,"n":455,"o":58.86,"t":"2026-10-09T15:30:00Z","v":83634,"vw":58.849257},{"c":58.815,"h":58.83,"l":58.79,"n":395,"o":58.815,"t":"2026-10-09T15:45:00Z","v":53228,"vw":58.808921},{"c":58.82,"h":58.82,"l":58.765,"n":282,"o":58.81,"t":"2026-10-09T16:00:00Z","v":152571,"vw":58.799286},{"c":58.83,"h":58.83,"l":58.805,"n":213,"o":58.815,"t":"2026-10-09T16:15:00Z","v":29128,"vw":58.821943},{"c":58.835,"h":58.845,"l":58.805,"n":248,"o":58.84,"t":"2026-10-09T16:30:00Z","v":35403,"vw":58.817866},{"c":58.82,"h":58.865,"l":58.81,"n":228,"o":58.85,"t":"2026-10-09T16:45:00Z","v":15225,"vw":58.827332},{"c":58.8,"h":58.83,"l":58.795,"n":201,"o":58.825,"t":"2026-10-09T17:00:00Z","v":18934,"vw":58.816364},{"c":58.83,"h":58.845,"l":58.805,"n":159,"o":58.81,"t":"2026-10-09T17:15:00Z","v":9037,"vw":58.823717},{"c":58.865,"h":58.865,"l":58.82,"n":150,"o":58.82,"t":"2026-10-09T17:30:00Z","v":14753,"vw":58.840241},{"c":58.895,"h":58.9,"l":58.84,"n":364,"o":58.86,"t":"2026-10-09T17:45:00Z","v":45184,"vw":58.87594},{"c":58.915,"h":58.94,"l":58.905,"n":168,"o":58.905,"t":"2026-10-09T18:00:00Z","v":22630,"vw":58.916603},{"c":58.88,"h":58.91,"l":58.88,"n":154,"o":58.91,"t":"2026-10-09T18:15:00Z","v":14460,"vw":58.894584},{"c":58.9,"h":58.9,"l":58.84,"n":288,"o":58.875,"t":"2026-10-09T18:30:00Z","v":20360,"vw":58.866136},{"c":58.97,"h":58.97,"l":58.89,"n":383,"o":58.89,"t":"2026-10-09T18:45:00Z","v":41859,"vw":58.927562},{"c":58.99,"h":59.03,"l":58.975,"n":273,"o":58.975,"t":"2026-10-09T19:00:00Z","v":25891,"vw":59.003784},{"c":59.01,"h":59.02,"l":58.98,"n":215,"o":58.985,"t":"2026-10-09T19:15:00Z","v":27776,"vw":58.99476},{"c":59.03,"h":59.055,"l":59,"n":302,"o":59,"t":"2026-10-09T19:30:00Z","v":56927,"vw":59.040338},{"c":59.03,"h":59.055,"l":59,"n":932,"o":59.04,"t":"2026-10-09T19:45:00Z","v":169060,"vw":59.032419},{"c":59.03,"h":59.03,"l":59.03,"n":9,"o":59.03,"t":"2026-10-09T20:00:00Z","v":16681,"vw":59.03},{"c":59.11,"h":59.11,"l":59.11,"n":2,"o":59.11,"t":"2026-10-12T12:45:00Z","v":344,"vw":59.11},{"c":59.185,"h":59.2,"l":59.04,"n":656,"o":59.04,"t":"2026-10-12T13:30:00Z","v":72994,"vw":59.117807},{"c":59.25,"h":59.265,"l":59.16,"n":540,"o":59.185,"t":"2026-10-12T13:45:00Z","v":64031,"vw":59.200984},{"c":59.315,"h":59.355,"l":59.235,"n":302,"o":59.25,"t":"2026-10-12T14:00:00Z","v":28117,"vw":59.295865},{"c":59.355,"h":59.37,"l":59.29,"n":318,"o":59.3,"t":"2026-10-12T14:15:00Z","v":33048,"vw":59.329607},{"c":59.31,"h":59.365,"l":59.3,"n":262,"o":59.355,"t":"2026-10-12T14:30:00Z","v":20425,"vw":59.34155},{"c":59.34,"h":59.345,"l":59.295,"n":443,"o":59.32,"t":"2026-10-12T14:45:00Z","v":43601,"vw":59.326333},{"c":59.355,"h":59.385,"l":59.3181,"n":298,"o":59.335,"t":"2026-10-12T15:00:00Z","v":28933,"vw":59.352989},{"c":59.36,"h":59.38,"l":59.33,"n":223,"o":59.36,"t":"2026-10-12T15:15:00Z","v":29315,"vw":59.354824},{"c":59.375,"h":59.4,"l":59.36,"n":341,"o":59.37,"t":"2026-10-12T15:30:00Z","v":31335,"vw":59.379054},{"c":59.335,"h":59.38,"l":59.33,"n":323,"o":59.37,"t":"2026-10-12T15:45:00Z","v":55290,"vw":59.365814},{"c":59.315,"h":59.35,"l":59.315,"n":135,"o":59.33,"t":"2026-10-12T16:00:00Z","v":13887,"vw":59.33041},{"c":59.305,"h":59.34,"l":59.3,"n":206,"o":59.32,"t":"2026-10-12T16:15:00Z","v":15298,"vw":59.321441},{"c":59.33,"h":59.33,"l":59.31,"n":184,"o":59.31,"t":"2026-10-12T16:30:00Z","v":22911,"vw":59.318993},{"c":59.34,"h":59.34,"l":59.3,"n":144,"o":59.32,"t":"2026-10-12T16:45:00Z","v":12837,"vw":59.323855},{"c":59.37,"h":59.37,"l":59.3399,"n":112,"o":59.3399,"t":"2026-10-12T17:00:00Z","v":16919,"vw":59.354273},{"c":59.35,"h":59.365,"l":59.34,"n":127,"o":59.36,"t":"2026-10-12T17:15:00Z","v":19448,"vw":59.357888},{"c":59.3381,"h":59.345,"l":59.33,"n":70,"o":59.345,"t":"2026-10-12T17:30:00Z","v":9268,"vw":59.340444},{"c":59.325,"h":59.335,"l":59.32,"n":106,"o":59.33,"t":"2026-10-12T17:45:00Z","v":11021,"vw":59.329859},{"c":59.335,"h":59.34,"l":59.33,"n":107,"o":59.33,"t":"2026-10-12T18:00:00Z","v":18417,"vw":59.333806},{"c":59.3,"h":59.335,"l":59.3,"n":172,"o":59.335,"t":"2026-10-12T18:15:00Z","v":31065,"vw":59.31287},{"c":59.3,"h":59.3,"l":59.29,"n":147,"o":59.3,"t":"2026-10-12T18:30:00Z","v":14077,"vw":59.292861},{"c":59.315,"h":59.315,"l":59.285,"n":169,"o":59.3,"t":"2026-10-12T18:45:00Z","v":21885,"vw":59.294646},{"c":59.325,"h":59.33,"l":59.305,"n":169,"o":59.31,"t":"2026-10-12T19:00:00Z","v":22702,"vw":59.317873},{"c":59.355,"h":59.36,"l":59.33,"n":236,"o":59.33,"t":"2026-10-12T19:15:00Z","v":29684,"vw":59.34518},{"c":59.385,"h":59.4,"l":59.35,"n":862,"o":59.355,"t":"2026-10-12T19:30:00Z","v":144817,"vw":59.383304},{"c":59.455,"h":59.465,"l":59.385,"n":1770,"o":59.385,"t":"2026-10-12T19:45:00Z","v":293697,"vw":59.434752},{"c":59.45,"h":59.45,"l":59.45,"n":11,"o":59.45,"t":"2026-10-12T20:00:00Z","v":37597,"vw":59.45},{"c":59.36,"h":59.36,"l":59.36,"n":1,"o":59.36,"t":"2026-10-12T20:15:00Z","v":100,"vw":59.36},{"c":59.1,"h":59.19,"l":59.03,"n":88,"o":59.19,"t":"2026-10-12T23:00:00Z","v":10301,"vw":59.084133},{"c":59.15,"h":59.15,"l":59.07,"n":39,"o":59.07,"t":"2026-10-12T23:15:00Z","v":5417,"vw":59.121429},{"c":59.15,"h":59.15,"l":59.15,"n":10,"o":59.15,"t":"2026-10-12T23:45:00Z","v":269,"vw":59.15},{"c":59.48,"h":59.48,"l":59.44,"n":10,"o":59.45,"t":"2026-10-13T08:00:00Z","v":1119,"vw":59.453739},{"c":59.47,"h":59.47,"l":59.47,"n":5,"o":59.47,"t":"2026-10-13T08:15:00Z","v":709,"vw":59.47},{"c":59.55,"h":59.55,"l":59.55,"n":4,"o":59.55,"t":"2026-10-13T11:00:00Z","v":500,"vw":59.55},{"c":59.55,"h":59.55,"l":59.55,"n":4,"o":59.55,"t":"2026-10-13T11:30:00Z","v":399,"vw":59.55},{"c":59.64,"h":59.81,"l":59.4,"n":1568,"o":59.5,"t":"2026-10-13T13:30:00Z","v":250002,"vw":59.688148},{"c":59.51,"h":59.725,"l":59.5,"n":852,"o":59.64,"t":"2026-10-13T13:45:00Z","v":157734,"vw":59.599323},{"c":59.538,"h":59.56,"l":59.41,"n":505,"o":59.51,"t":"2026-10-13T14:00:00Z","v":92765,"vw":59.454765},{"c":59.55,"h":59.6,"l":59.5,"n":238,"o":59.535,"t":"2026-10-13T14:15:00Z","v":24119,"vw":59.540927},{"c":59.59,"h":59.615,"l":59.525,"n":213,"o":59.57,"t":"2026-10-13T14:30:00Z","v":31391,"vw":59.594313},{"c":59.585,"h":59.685,"l":59.585,"n":289,"o":59.59,"t":"2026-10-13T14:45:00Z","v":45066,"vw":59.619584},{"c":59.705,"h":59.73,"l":59.56,"n":422,"o":59.585,"t":"2026-10-13T15:00:00Z","v":51697,"vw":59.673423},{"c":59.725,"h":59.755,"l":59.705,"n":446,"o":59.705,"t":"2026-10-13T15:15:00Z","v":61300,"vw":59.730639},{"c":59.665,"h":59.725,"l":59.64,"n":279,"o":59.72,"t":"2026-10-13T15:30:00Z","v":34939,"vw":59.68345},{"c":59.685,"h":59.685,"l":59.635,"n":358,"o":59.665,"t":"2026-10-13T15:45:00Z","v":60563,"vw":59.657808},{"c":59.645,"h":59.685,"l":59.585,"n":279,"o":59.685,"t":"2026-10-13T16:00:00Z","v":35614,"vw":59.625569},{"c":59.615,"h":59.645,"l":59.59,"n":313,"o":59.645,"t":"2026-10-13T16:15:00Z","v":50417,"vw":59.609492},{"c":59.665,"h":59.665,"l":59.605,"n":278,"o":59.615,"t":"2026-10-13T16:30:00Z","v":52141,"vw":59.632822},{"c":59.685,"h":59.705,"l":59.67,"n":324,"o":59.67,"t":"2026-10-13T16:45:00Z","v":61691,"vw":59.689186},{"c":59.705,"h":59.715,"l":59.665,"n":220,"o":59.67,"t":"2026-10-13T17:00:00Z","v":28451,"vw":59.701727},{"c":59.72,"h":59.73,"l":59.7,"n":157,"o":59.71,"t":"2026-10-13T17:15:00Z","v":16512,"vw":59.718096},{"c":59.765,"h":59.765,"l":59.72,"n":231,"o":59.72,"t":"2026-10-13T17:30:00Z","v":14988,"vw":59.745165},{"c":59.725,"h":59.765,"l":59.7,"n":269,"o":59.7601,"t":"2026-10-13T17:45:00Z","v":39135,"vw":59.732409},{"c":59.865,"h":59.89,"l":59.73,"n":369,"o":59.73,"t":"2026-10-13T18:00:00Z","v":55473,"vw":59.847509},{"c":59.91,"h":59.91,"l":59.86,"n":464,"o":59.87,"t":"2026-10-13T18:15:00Z","v":51966,"vw":59.889134},{"c":59.975,"h":59.98,"l":59.91,"n":595,"o":59.91,"t":"2026-10-13T18:30:00Z","v":59287,"vw":59.931335},{"c":60.02,"h":60.02,"l":59.965,"n":702,"o":59.97,"t":"2026-10-13T18:45:00Z","v":74805,"vw":59.989244},{"c":59.99,"h":60.02,"l":59.975,"n":605,"o":60.012,"t":"2026-10-13T19:00:00Z","v":72128,"vw":59.999552},{"c":59.94,"h":59.99,"l":59.92,"n":872,"o":59.99,"t":"2026-10-13T19:15:00Z","v":155314,"vw":59.947657},{"c":59.975,"h":59.99,"l":59.945,"n":1562,"o":59.945,"t":"2026-10-13T19:30:00Z","v":232408,"vw":59.974339},{"c":59.9,"h":60,"l":59.89,"n":3540,"o":59.975,"t":"2026-10-13T19:45:00Z","v":646193,"vw":59.936682},{"c":59.91,"h":59.91,"l":59.91,"n":9,"o":59.91,"t":"2026-10-13T20:00:00Z","v":67821,"vw":59.91},{"c":60.01,"h":60.01,"l":60.01,"n":15,"o":60.01,"t":"2026-10-13T23:15:00Z","v":1025,"vw":60.01},{"c":59.82,"h":59.82,"l":59.82,"n":18,"o":59.82,"t":"2026-10-13T23:30:00Z","v":747,"vw":59.82},{"c":59.5,"h":59.51,"l":59.5,"n":6,"o":59.51,"t":"2026-10-14T13:00:00Z","v":850,"vw":59.50125},{"c":59.37,"h":59.56,"l":59.335,"n":548,"o":59.47,"t":"2026-10-14T13:30:00Z","v":56604,"vw":59.430203},{"c":59.155,"h":59.385,"l":59.145,"n":642,"o":59.36,"t":"2026-10-14T13:45:00Z","v":50363,"vw":59.295874},{"c":59.125,"h":59.165,"l":59.045,"n":562,"o":59.16,"t":"2026-10-14T14:00:00Z","v":59831,"vw":59.119295},{"c":59.15,"h":59.2,"l":59.09,"n":329,"o":59.135,"t":"2026-10-14T14:15:00Z","v":25023,"vw":59.130124},{"c":59.14,"h":59.17,"l":59.1,"n":436,"o":59.155,"t":"2026-10-14T14:30:00Z","v":34399,"vw":59.142964},{"c":59.03,"h":59.12,"l":58.975,"n":795,"o":59.12,"t":"2026-10-14T14:45:00Z","v":87783,"vw":59.052018},{"c":58.995,"h":59.0499,"l":58.925,"n":566,"o":59.0499,"t":"2026-10-14T15:00:00Z","v":48256,"vw":58.983437},{"c":59.07,"h":59.1,"l":59.02,"n":470,"o":59.055,"t":"2026-10-14T15:15:00Z","v":41126,"vw":59.068505},{"c":59.03,"h":59.14,"l":59.015,"n":594,"o":59.08,"t":"2026-10-14T15:30:00Z","v":49074,"vw":59.077085},{"c":59.06,"h":59.08,"l":59.01,"n":283,"o":59.04,"t":"2026-10-14T15:45:00Z","v":40049,"vw":59.028375},{"c":58.99,"h":59.08,"l":58.975,"n":239,"o":59.055,"t":"2026-10-14T16:00:00Z","v":22647,"vw":59.03613},{"c":59.01,"h":59.02,"l":58.94,"n":206,"o":58.985,"t":"2026-10-14T16:15:00Z","v":17712,"vw":58.991178},{"c":58.99,"h":59.015,"l":58.96,"n":293,"o":59,"t":"2026-10-14T16:30:00Z","v":43531,"vw":58.984772},{"c":58.98,"h":59,"l":58.965,"n":237,"o":59,"t":"2026-10-14T16:45:00Z","v":30846,"vw":58.98275},{"c":58.94,"h":59.04,"l":58.94,"n":168,"o":59.01,"t":"2026-10-14T17:00:00Z","v":16897,"vw":58.997352},{"c":59.01,"h":59.03,"l":58.925,"n":250,"o":58.925,"t":"2026-10-14T17:15:00Z","v":42516,"vw":58.96342},{"c":58.955,"h":59.01,"l":58.93,"n":281,"o":59.01,"t":"2026-10-14T17:30:00Z","v":16191,"vw":58.976837},{"c":58.9,"h":58.965,"l":58.89,"n":458,"o":58.955,"t":"2026-10-14T17:45:00Z","v":59504,"vw":58.935645},{"c":59,"h":59.005,"l":58.85,"n":653,"o":58.91,"t":"2026-10-14T18:00:00Z","v":33207,"vw":58.921767},{"c":59.03,"h":59.05,"l":58.98,"n":508,"o":59,"t":"2026-10-14T18:15:00Z","v":63029,"vw":59.017361},{"c":59.055,"h":59.07,"l":59.02,"n":315,"o":59.03,"t":"2026-10-14T18:30:00Z","v":25923,"vw":59.044354},{"c":59.1,"h":59.1,"l":59.02,"n":234,"o":59.04,"t":"2026-10-14T18:45:00Z","v":17949,"vw":59.055941},{"c":59.09,"h":59.0999,"l":59.045,"n":315,"o":59.0999,"t":"2026-10-14T19:00:00Z","v":21489,"vw":59.074563},{"c":59.095,"h":59.15,"l":59.085,"n":337,"o":59.085,"t":"2026-10-14T19:15:00Z","v":15498,"vw":59.111188},{"c":59.13,"h":59.14,"l":59.06,"n":519,"o":59.095,"t":"2026-10-14T19:30:00Z","v":51124,"vw":59.103836},{"c":59.255,"h":59.255,"l":59.1,"n":1450,"o":59.13,"t":"2026-10-14T19:45:00Z","v":191974,"vw":59.195643},{"c":59.3,"h":59.3,"l":59.26,"n":8,"o":59.26,"t":"2026-10-14T20:00:00Z","v":120899,"vw":59.260033},{"c":59.3,"h":59.3,"l":59.2403,"n":23,"o":59.3,"t":"2026-10-14T23:15:00Z","v":2618,"vw":59.275232},{"c":59.44,"h":59.44,"l":59.44,"n":1,"o":59.44,"t":"2026-10-15T13:15:00Z","v":391,"vw":59.44},{"c":59.23,"h":59.42,"l":59.19,"n":761,"o":59.34,"t":"2026-10-15T13:30:00Z","v":125983,"vw":59.262211},{"c":59.21,"h":59.32,"l":59.15,"n":483,"o":59.2,"t":"2026-10-15T13:45:00Z","v":59148,"vw":59.227113},{"c":59.43,"h":59.45,"l":59.17,"n":551,"o":59.21,"t":"2026-10-15T14:00:00Z","v":64919,"vw":59.359516},{"c":59.54,"h":59.6,"l":59.4,"n":344,"o":59.44,"t":"2026-10-15T14:15:00Z","v":37960,"vw":59.512449},{"c":59.79,"h":59.82,"l":59.575,"n":346,"o":59.58,"t":"2026-10-15T14:30:00Z","v":42176,"vw":59.708262},{"c":59.835,"h":59.845,"l":59.74,"n":308,"o":59.79,"t":"2026-10-15T14:45:00Z","v":18868,"vw":59.805215},{"c":59.84,"h":59.87,"l":59.81,"n":367,"o":59.835,"t":"2026-10-15T15:00:00Z","v":43963,"vw":59.836832},{"c":59.85,"h":59.895,"l":59.83,"n":216,"o":59.845,"t":"2026-10-15T15:15:00Z","v":18936,"vw":59.860782},{"c":59.86,"h":59.89,"l":59.8,"n":259,"o":59.85,"t":"2026-10-15T15:30:00Z","v":17178,"vw":59.831259},{"c":59.85,"h":59.88,"l":59.835,"n":263,"o":59.87,"t":"2026-10-15T15:45:00Z","v":14791,"vw":59.856406},{"c":59.75,"h":59.855,"l":59.74,"n":179,"o":59.855,"t":"2026-10-15T16:00:00Z","v":12594,"vw":59.795939},{"c":59.86,"h":59.86,"l":59.76,"n":188,"o":59.76,"t":"2026-10-15T16:15:00Z","v":17568,"vw":59.79929},{"c":59.87,"h":59.88,"l":59.82,"n":260,"o":59.85,"t":"2026-10-15T16:30:00Z","v":17193,"vw":59.850363},{"c":59.875,"h":59.89,"l":59.86,"n":214,"o":59.875,"t":"2026-10-15T16:45:00Z","v":17679,"vw":59.878142},{"c":60.06,"h":60.07,"l":60.055,"n":40,"o":60.07,"t":"2026-10-15T18:00:00Z","v":3701,"vw":60.058567},{"c":60.085,"h":60.09,"l":60.04,"n":199,"o":60.06,"t":"2026-10-15T18:15:00Z","v":11857,"vw":60.066638},{"c":60.14,"h":60.16,"l":60.08,"n":407,"o":60.09,"t":"2026-10-15T18:30:00Z","v":68779,"vw":60.14421},{"c":60.14,"h":60.1495,"l":60.12,"n":242,"o":60.14,"t":"2026-10-15T18:45:00Z","v":11789,"vw":60.136595},{"c":60.22,"h":60.22,"l":60.15,"n":439,"o":60.15,"t":"2026-10-15T19:00:00Z","v":24441,"vw":60.176465},{"c":60.22,"h":60.245,"l":60.18,"n":320,"o":60.23,"t":"2026-10-15T19:15:00Z","v":14865,"vw":60.21365},{"c":60.28,"h":60.28,"l":60.19,"n":546,"o":60.21,"t":"2026-10-15T19:30:00Z","v":35430,"vw":60.222092},{"c":60.335,"h":60.34,"l":60.28,"n":1082,"o":60.28,"t":"2026-10-15T19:45:00Z","v":99691,"vw":60.306094},{"c":60.33,"h":60.33,"l":60.33,"n":9,"o":60.33,"t":"2026-10-15T20:00:00Z","v":72239,"vw":60.33}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":72.85099983941839,"iv":2.6931004341123215,"gamma":0.020973770935474475,"theta":-0.7548319679516798,"vega":0.0054725973947250895,"rho":0.0001507976782270984,"breakevenPct":21.37576635076809},{"delta":0.15,"premium":0.475,"strike":67.78003754768409,"iv":2.059644856154809,"gamma":0.03647271266448549,"theta":-0.767037847901241,"vega":0.007269197843749802,"rho":0.0002285257134299196,"breakevenPct":13.136147103736269},{"delta":0.2,"premium":0.832731895116648,"strike":67.95761684548131,"iv":2.5307609521978804,"gamma":0.037804514622544354,"theta":-1.1376545632021222,"vega":0.008730998091265247,"rho":0.00029954536226325435,"breakevenPct":14.023452246971605},{"delta":0.25,"premium":0.9008828008012143,"strike":65.61958395726857,"iv":2.115944846182717,"gamma":0.05052862790646841,"theta":-1.0478567890529522,"vega":0.009812196010098072,"rho":0.00037817859689605695,"breakevenPct":10.261009047024345},{"delta":0.3,"premium":0.9400969973724627,"strike":63.52816014013532,"iv":1.686712651747622,"gamma":0.06761091205553403,"theta":-0.9262461594550893,"vega":0.010796031353677345,"rho":0.0004575363320811741,"breakevenPct":6.859368701322376},{"delta":0.35,"premium":0.6408557727647872,"strike":61.698340095851734,"iv":0.9468952464395635,"gamma":0.15466611191432722,"theta":-0.5533344970522365,"vega":0.011521535895385297,"rho":0.0005451231398947634,"breakevenPct":3.3303428951044705},{"delta":0.4,"premium":0.48304369851314116,"strike":60.89275068649145,"iv":0.5733853487950314,"gamma":0.2220235059483685,"theta":-0.34836449441469614,"vega":0.011769164385315814,"rho":0.0006295223588905379,"breakevenPct":1.7334566302081795},{"delta":0.45,"premium":0.4964725596216167,"strike":60.71369920504511,"iv":0.5153658243676285,"gamma":0.2603661642018044,"theta":-0.31267165558302823,"vega":0.011755292667442607,"rho":0.0007099261773640997,"breakevenPct":1.4589288325322882},{"delta":0.5,"premium":0.5099014207300921,"strike":60.53464772359877,"iv":0.45734629994022535,"gamma":0.29870882245524033,"theta":-0.2769788167513604,"vega":0.0117414209495694,"rho":0.0007903299958376615,"breakevenPct":1.1844010348563971},{"delta":0.55,"premium":0.5233302818385677,"strike":60.35559624215243,"iv":0.39932677551282236,"gamma":0.3370514807086763,"theta":-0.24128597791969242,"vega":0.01172754923169619,"rho":0.0008707338143112233,"breakevenPct":0.9098732371805055},{"delta":0.6,"premium":0.5367591429470432,"strike":60.17654476070609,"iv":0.34130725108541937,"gamma":0.37539413896211216,"theta":-0.20559313908802454,"vega":0.011713677513822983,"rho":0.000951137632784785,"breakevenPct":0.6353454395046145},{"delta":0.65,"premium":0.5501880040555187,"strike":59.99749327925975,"iv":0.2832877266580163,"gamma":0.4137367972155481,"theta":-0.1699003002563566,"vega":0.011699805795949775,"rho":0.0010315414512583468,"breakevenPct":0.360817641828723},{"delta":0.7,"premium":0.5636168651639942,"strike":59.81844179781341,"iv":0.22526820223061345,"gamma":0.452079455468984,"theta":-0.13420746142468878,"vega":0.011685934078076568,"rho":0.0011119452697319085,"breakevenPct":0.08628984415283236},{"delta":0.75,"premium":0.5770457262724698,"strike":59.63939031636707,"iv":0.16724867780321034,"gamma":0.49042211372241995,"theta":-0.0985146225930208,"vega":0.011672062360203359,"rho":0.0011923490882054704,"breakevenPct":0},{"delta":0.8,"premium":0.5904745873809453,"strike":59.460338834920734,"iv":0.1092291533758073,"gamma":0.5287647719758559,"theta":-0.06282178376135289,"vega":0.011658190642330151,"rho":0.0012727529066790322,"breakevenPct":0},{"delta":0.85,"premium":0.6039034484894208,"strike":59.28128735347439,"iv":0.05120962894840431,"gamma":0.5671074302292918,"theta":-0.02712894492968504,"vega":0.011644318924456944,"rho":0.001353156725152594,"breakevenPct":0},{"delta":0.9,"premium":0.6173323095978962,"strike":59.102235872028054,"iv":-0.006809895478998795,"gamma":0.6054500884827277,"theta":0.008563893901982922,"vega":0.011630447206583737,"rho":0.0014335605436261558,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.475,"strike":50.027862837231,"iv":3.0105294615554006,"gamma":0.018694569460642574,"theta":-0.8436275205161933,"vega":0.0054739281250947335,"rho":-0.00017397024626117792,"breakevenPct":17.863645222557604},{"delta":0.15,"premium":0.4758207694978593,"strike":54.80656615598287,"iv":1.8775787484187942,"gamma":0.039771504357622556,"theta":-0.6967982327777867,"vega":0.007259097348820886,"rho":-0.0002548201141863133,"breakevenPct":9.944065329877313},{"delta":0.2,"premium":0.4000621252469345,"strike":57.39850899407357,"iv":1.1594798727456044,"gamma":0.08366916612848346,"theta":-0.5046873055440344,"vega":0.008705441825903992,"rho":-0.00033390327151328243,"breakevenPct":5.522216361964796},{"delta":0.25,"premium":0.8340696026834704,"strike":57.20161808228961,"iv":1.6723545789488183,"gamma":0.06396397404293201,"theta":-0.8537424292721043,"vega":0.009892477001278486,"rho":-0.00042586787304444145,"breakevenPct":6.56796207590561},{"delta":0.3,"premium":0.5230766791486496,"strike":58.65260640329555,"iv":0.9675701093833624,"gamma":0.27802468459937363,"theta":-0.507089013049034,"vega":0.01087808297169891,"rho":-0.0004986222655444693,"breakevenPct":3.6473898157684372},{"delta":0.35,"premium":0.22281269740998097,"strike":60.05464308275426,"iv":0.2658432406822489,"gamma":0.44592062539481997,"theta":-0.15054671509791534,"vega":0.011510928616550852,"rho":-0.0005718474192889126,"breakevenPct":0.825741114960571},{"delta":0.4,"premium":0.36099968414403033,"strike":60.212571067593174,"iv":0.3093208149084018,"gamma":0.408696999368288,"theta":-0.17611525584333543,"vega":0.011542514213518635,"rho":-0.0006567079408774154,"breakevenPct":0.7930194207705094},{"delta":0.45,"premium":0.49918667087807955,"strike":60.37049905243209,"iv":0.3527983891345547,"gamma":0.3714733733417561,"theta":-0.20168379658875552,"vega":0.011574099810486418,"rho":-0.0007415684624659183,"breakevenPct":0.7602977265804477},{"delta":0.5,"premium":0.6373736576121287,"strike":60.528427037271,"iv":0.3962759633607076,"gamma":0.3342497473152242,"theta":-0.2272523373341756,"vega":0.011605685407454202,"rho":-0.000826428984054421,"breakevenPct":0.727576032390386},{"delta":0.55,"premium":0.7755606443461782,"strike":60.686355022109915,"iv":0.4397535375868604,"gamma":0.2970261212886923,"theta":-0.25282087807959575,"vega":0.011637271004421983,"rho":-0.0009112895056429238,"breakevenPct":0.6948543382003244},{"delta":0.6,"premium":0.9137476310802273,"strike":60.84428300694883,"iv":0.48323111181301326,"gamma":0.2598024952621605,"theta":-0.2783894188250158,"vega":0.011668856601389766,"rho":-0.0009961500272314264,"breakevenPct":0.6621326440102628},{"delta":0.65,"premium":1.0785714285714298,"strike":61.023809523809526,"iv":0.5366345238095244,"gamma":0.22136190476190468,"theta":-0.3090333333333336,"vega":0.011689285714285715,"rho":-0.001081707947554998,"breakevenPct":0.6377621494478709},{"delta":0.7,"premium":3.119387755102041,"strike":62.724489795918366,"iv":1.2891005102040816,"gamma":0.09721224489795918,"theta":-0.6971285714285714,"vega":0.010923979591836734,"rho":-0.001216382664505542,"breakevenPct":1.2015547143770493},{"delta":0.75,"premium":5.273673036093419,"strike":64.7791932059448,"iv":1.8628261146496818,"gamma":0.054682165605095534,"theta":-0.9259987261146497,"vega":0.009999363057324842,"rho":-0.001354711676765017,"breakevenPct":1.3666166586252588},{"delta":0.8,"premium":7.896558698426886,"strike":67.47291304612084,"iv":2.351727324179764,"gamma":0.04021743159866713,"theta":-1.0374159475158797,"vega":0.00872707114537546,"rho":-0.0015009938782920033,"breakevenPct":1.2492054571623437},{"delta":0.85,"premium":9.439332982406842,"strike":69.22160461333966,"iv":2.4174386990334082,"gamma":0.03115522302167596,"theta":-0.8949562981578862,"vega":0.007271770396143142,"rho":-0.0016226977891523875,"breakevenPct":0.9078872353177104},{"delta":0.9,"premium":0.005,"strike":54.544650882278134,"iv":-1.5454017366989863,"gamma":0.060589613703343044,"theta":0.87293347642179,"vega":0.005706099806740805,"rho":-0.0012801486675403935,"breakevenPct":0}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":72.85099983941839,"iv":2.6931004341123215,"gamma":0.020973770935474475,"theta":-0.7548319679516798,"vega":0.0054725973947250895,"rho":0.0001507976782270984,"breakevenPct":21.37576635076809},{"delta":0.15,"premium":0.475,"strike":67.78003754768409,"iv":2.059644856154809,"gamma":0.03647271266448549,"theta":-0.767037847901241,"vega":0.007269197843749802,"rho":0.0002285257134299196,"breakevenPct":13.136147103736269},{"delta":0.2,"premium":0.832731895116648,"strike":67.95761684548131,"iv":2.5307609521978804,"gamma":0.037804514622544354,"theta":-1.1376545632021222,"vega":0.008730998091265247,"rho":0.00029954536226325435,"breakevenPct":14.023452246971605},{"delta":0.25,"premium":0.9008828008012143,"strike":65.61958395726857,"iv":2.115944846182717,"gamma":0.05052862790646841,"theta":-1.0478567890529522,"vega":0.009812196010098072,"rho":0.00037817859689605695,"breakevenPct":10.261009047024345},{"delta":0.3,"premium":0.9400969973724627,"strike":63.52816014013532,"iv":1.686712651747622,"gamma":0.06761091205553403,"theta":-0.9262461594550893,"vega":0.010796031353677345,"rho":0.0004575363320811741,"breakevenPct":6.859368701322376},{"delta":0.35,"premium":0.6408557727647872,"strike":61.698340095851734,"iv":0.9468952464395635,"gamma":0.15466611191432722,"theta":-0.5533344970522365,"vega":0.011521535895385297,"rho":0.0005451231398947634,"breakevenPct":3.3303428951044705},{"delta":0.4,"premium":0.48304369851314116,"strike":60.89275068649145,"iv":0.5733853487950314,"gamma":0.2220235059483685,"theta":-0.34836449441469614,"vega":0.011769164385315814,"rho":0.0006295223588905379,"breakevenPct":1.7334566302081795},{"delta":0.45,"premium":0.4964725596216167,"strike":60.71369920504511,"iv":0.5153658243676285,"gamma":0.2603661642018044,"theta":-0.31267165558302823,"vega":0.011755292667442607,"rho":0.0007099261773640997,"breakevenPct":1.4589288325322882},{"delta":0.5,"premium":0.5099014207300921,"strike":60.53464772359877,"iv":0.45734629994022535,"gamma":0.29870882245524033,"theta":-0.2769788167513604,"vega":0.0117414209495694,"rho":0.0007903299958376615,"breakevenPct":1.1844010348563971},{"delta":0.55,"premium":0.5233302818385677,"strike":60.35559624215243,"iv":0.39932677551282236,"gamma":0.3370514807086763,"theta":-0.24128597791969242,"vega":0.01172754923169619,"rho":0.0008707338143112233,"breakevenPct":0.9098732371805055},{"delta":0.6,"premium":0.5367591429470432,"strike":60.17654476070609,"iv":0.34130725108541937,"gamma":0.37539413896211216,"theta":-0.20559313908802454,"vega":0.011713677513822983,"rho":0.000951137632784785,"breakevenPct":0.6353454395046145},{"delta":0.65,"premium":0.5501880040555187,"strike":59.99749327925975,"iv":0.2832877266580163,"gamma":0.4137367972155481,"theta":-0.1699003002563566,"vega":0.011699805795949775,"rho":0.0010315414512583468,"breakevenPct":0.360817641828723},{"delta":0.7,"premium":0.5636168651639942,"strike":59.81844179781341,"iv":0.22526820223061345,"gamma":0.452079455468984,"theta":-0.13420746142468878,"vega":0.011685934078076568,"rho":0.0011119452697319085,"breakevenPct":0.08628984415283236},{"delta":0.75,"premium":0.5770457262724698,"strike":59.63939031636707,"iv":0.16724867780321034,"gamma":0.49042211372241995,"theta":-0.0985146225930208,"vega":0.011672062360203359,"rho":0.0011923490882054704,"breakevenPct":0},{"delta":0.8,"premium":0.5904745873809453,"strike":59.460338834920734,"iv":0.1092291533758073,"gamma":0.5287647719758559,"theta":-0.06282178376135289,"vega":0.011658190642330151,"rho":0.0012727529066790322,"breakevenPct":0},{"delta":0.85,"premium":0.6039034484894208,"strike":59.28128735347439,"iv":0.05120962894840431,"gamma":0.5671074302292918,"theta":-0.02712894492968504,"vega":0.011644318924456944,"rho":0.001353156725152594,"breakevenPct":0},{"delta":0.9,"premium":0.6173323095978962,"strike":59.102235872028054,"iv":-0.006809895478998795,"gamma":0.6054500884827277,"theta":0.008563893901982922,"vega":0.011630447206583737,"rho":0.0014335605436261558,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.475,"strike":50.027862837231,"iv":3.0105294615554006,"gamma":0.018694569460642574,"theta":-0.8436275205161933,"vega":0.0054739281250947335,"rho":-0.00017397024626117792,"breakevenPct":17.863645222557604},{"delta":0.15,"premium":0.4758207694978593,"strike":54.80656615598287,"iv":1.8775787484187942,"gamma":0.039771504357622556,"theta":-0.6967982327777867,"vega":0.007259097348820886,"rho":-0.0002548201141863133,"breakevenPct":9.944065329877313},{"delta":0.2,"premium":0.4000621252469345,"strike":57.39850899407357,"iv":1.1594798727456044,"gamma":0.08366916612848346,"theta":-0.5046873055440344,"vega":0.008705441825903992,"rho":-0.00033390327151328243,"breakevenPct":5.522216361964796},{"delta":0.25,"premium":0.8340696026834704,"strike":57.20161808228961,"iv":1.6723545789488183,"gamma":0.06396397404293201,"theta":-0.8537424292721043,"vega":0.009892477001278486,"rho":-0.00042586787304444145,"breakevenPct":6.56796207590561},{"delta":0.3,"premium":0.5230766791486496,"strike":58.65260640329555,"iv":0.9675701093833624,"gamma":0.27802468459937363,"theta":-0.507089013049034,"vega":0.01087808297169891,"rho":-0.0004986222655444693,"breakevenPct":3.6473898157684372},{"delta":0.35,"premium":0.22281269740998097,"strike":60.05464308275426,"iv":0.2658432406822489,"gamma":0.44592062539481997,"theta":-0.15054671509791534,"vega":0.011510928616550852,"rho":-0.0005718474192889126,"breakevenPct":0.825741114960571},{"delta":0.4,"premium":0.36099968414403033,"strike":60.212571067593174,"iv":0.3093208149084018,"gamma":0.408696999368288,"theta":-0.17611525584333543,"vega":0.011542514213518635,"rho":-0.0006567079408774154,"breakevenPct":0.7930194207705094},{"delta":0.45,"premium":0.49918667087807955,"strike":60.37049905243209,"iv":0.3527983891345547,"gamma":0.3714733733417561,"theta":-0.20168379658875552,"vega":0.011574099810486418,"rho":-0.0007415684624659183,"breakevenPct":0.7602977265804477},{"delta":0.5,"premium":0.6373736576121287,"strike":60.528427037271,"iv":0.3962759633607076,"gamma":0.3342497473152242,"theta":-0.2272523373341756,"vega":0.011605685407454202,"rho":-0.000826428984054421,"breakevenPct":0.727576032390386},{"delta":0.55,"premium":0.7755606443461782,"strike":60.686355022109915,"iv":0.4397535375868604,"gamma":0.2970261212886923,"theta":-0.25282087807959575,"vega":0.011637271004421983,"rho":-0.0009112895056429238,"breakevenPct":0.6948543382003244},{"delta":0.6,"premium":0.9137476310802273,"strike":60.84428300694883,"iv":0.48323111181301326,"gamma":0.2598024952621605,"theta":-0.2783894188250158,"vega":0.011668856601389766,"rho":-0.0009961500272314264,"breakevenPct":0.6621326440102628},{"delta":0.65,"premium":1.0785714285714298,"strike":61.023809523809526,"iv":0.5366345238095244,"gamma":0.22136190476190468,"theta":-0.3090333333333336,"vega":0.011689285714285715,"rho":-0.001081707947554998,"breakevenPct":0.6377621494478709},{"delta":0.7,"premium":3.119387755102041,"strike":62.724489795918366,"iv":1.2891005102040816,"gamma":0.09721224489795918,"theta":-0.6971285714285714,"vega":0.010923979591836734,"rho":-0.001216382664505542,"breakevenPct":1.2015547143770493},{"delta":0.75,"premium":5.273673036093419,"strike":64.7791932059448,"iv":1.8628261146496818,"gamma":0.054682165605095534,"theta":-0.9259987261146497,"vega":0.009999363057324842,"rho":-0.001354711676765017,"breakevenPct":1.3666166586252588},{"delta":0.8,"premium":7.896558698426886,"strike":67.47291304612084,"iv":2.351727324179764,"gamma":0.04021743159866713,"theta":-1.0374159475158797,"vega":0.00872707114537546,"rho":-0.0015009938782920033,"breakevenPct":1.2492054571623437},{"delta":0.85,"premium":9.439332982406842,"strike":69.22160461333966,"iv":2.4174386990334082,"gamma":0.03115522302167596,"theta":-0.8949562981578862,"vega":0.007271770396143142,"rho":-0.0016226977891523875,"breakevenPct":0.9078872353177104},{"delta":0.9,"premium":0.005,"strike":54.544650882278134,"iv":-1.5454017366989863,"gamma":0.060589613703343044,"theta":0.87293347642179,"vega":0.005706099806740805,"rho":-0.0012801486675403935,"breakevenPct":0}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}